Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.41 24.70 24.08 24.22 0 -0.22(-0.90%)
Jan 29, 2009 24.31 24.75 24.24 24.44 2,735,188 -0.04(-0.15%)
Jan 28, 2009 24.69 24.84 24.25 24.48 3,315,600 -0.12(-0.51%)
Jan 27, 2009 24.48 24.68 24.31 24.60 3,192,039 +0.20(+0.83%)
Jan 26, 2009 23.94 24.54 23.82 24.40 4,559,634 +0.59(+2.50%)
Jan 23, 2009 23.54 23.93 23.31 23.81 5,023,099 +0.00(+0.00%)
Jan 22, 2009 23.66 23.96 23.48 23.81 6,404,711 +0.01(+0.02%)
Jan 21, 2009 23.69 23.82 23.21 23.80 4,227,170 +0.32(+1.37%)
Jan 20, 2009 23.75 24.26 23.47 23.48 5,161,816 -0.34(-1.42%)
Jan 16, 2009 23.75 23.94 23.54 23.82 4,170,603 +0.18(+0.78%)
Jan 15, 2009 23.36 23.64 23.15 23.63 3,035,623 +0.21(+0.91%)
Jan 14, 2009 23.38 23.54 23.15 23.42 5,016,284 -0.11(-0.45%)
Jan 13, 2009 23.79 23.83 23.36 23.53 4,622,788 -0.42(-1.76%)
Jan 12, 2009 23.62 24.34 23.61 23.95 5,644,552 +0.37(+1.59%)
Jan 09, 2009 23.60 23.93 23.43 23.58 4,536,587 +0.12(+0.51%)
Jan 08, 2009 23.21 23.60 23.21 23.46 4,429,813 +0.24(+1.05%)
Jan 07, 2009 22.94 23.27 22.94 23.21 3,453,792 -0.05(-0.20%)
Jan 06, 2009 23.47 23.62 23.11 23.26 2,442,279 -0.20(-0.86%)
Jan 05, 2009 23.30 23.58 23.19 23.46 3,676,384 +0.12(+0.54%)
Jan 02, 2009 23.18 23.44 23.03 23.34 0 +0.20(+0.85%)
Jan 01, 2009 22.92 23.21 22.79 23.14 0 +0.00(+0.00%)
Dec 31, 2008 22.92 23.21 22.79 23.14 3,382,953 +0.24(+1.06%)
Dec 30, 2008 22.87 22.92 22.64 22.90 2,266,668 +0.13(+0.57%)
Dec 29, 2008 22.83 22.83 22.57 22.77 1,966,966 -0.01(-0.03%)
Dec 26, 2008 22.89 23.00 22.68 22.77 1,253,081 -0.03(-0.13%)
Dec 24, 2008 23.02 23.02 22.72 22.80 654,147 +0.07(+0.31%)
Dec 23, 2008 23.08 23.19 22.63 22.73 2,385,173 -0.45(-1.95%)
Dec 22, 2008 23.12 23.36 22.89 23.18 3,468,664 +0.21(+0.93%)
Dec 19, 2008 23.40 23.62 22.95 22.97 4,207,751 -0.21(-0.90%)
Dec 18, 2008 23.06 23.55 22.92 23.18 3,283,524 +0.22(+0.96%)
Dec 17, 2008 23.42 23.42 22.92 22.96 2,650,422 -0.43(-1.85%)
Dec 16, 2008 23.15 23.41 22.99 23.39 4,132,526 +0.42(+1.84%)
Dec 15, 2008 23.12 23.12 22.59 22.97 3,588,904 -0.14(-0.62%)
Dec 12, 2008 22.53 23.13 22.53 23.11 3,700,740 -0.09(-0.38%)
Dec 11, 2008 23.29 23.63 23.03 23.20 2,551,836 -0.23(-0.96%)
Dec 10, 2008 23.08 23.47 23.06 23.43 3,333,959 +0.51(+2.23%)
Dec 09, 2008 23.16 23.36 22.77 22.92 3,290,208 -0.34(-1.46%)
Dec 08, 2008 23.49 23.57 23.00 23.25 3,840,822 +0.09(+0.38%)
Dec 05, 2008 22.54 23.28 22.17 23.17 4,384,449 +0.39(+1.70%)
Dec 04, 2008 23.30 23.45 22.46 22.78 3,842,966 -0.75(-3.18%)
Dec 03, 2008 23.08 23.54 22.81 23.53 4,316,448 +0.15(+0.64%)
Dec 02, 2008 23.08 23.41 22.78 23.38 4,917,646 +0.59(+2.61%)
Dec 01, 2008 23.78 23.80 22.74 22.78 4,123,565 -1.22(-5.10%)
Nov 28, 2008 23.36 24.01 23.36 24.01 1,541,668 +0.42(+1.79%)
Nov 26, 2008 23.27 23.69 23.19 23.59 3,349,745 -0.06(-0.25%)
Nov 25, 2008 23.93 24.37 23.27 23.65 5,055,210 -0.24(-1.00%)
Nov 24, 2008 23.90 24.37 23.63 23.88 7,344,277 +0.11(+0.45%)
Nov 21, 2008 22.75 23.87 22.27 23.78 7,377,510 +1.47(+6.58%)
Nov 20, 2008 22.92 23.48 22.07 22.31 6,547,154 -0.59(-2.57%)
Nov 19, 2008 23.36 23.82 22.89 22.90 3,887,143 -0.49(-2.11%)
Nov 18, 2008 22.98 23.47 22.65 23.39 3,882,027 +0.32(+1.39%)
Nov 17, 2008 23.05 23.66 22.75 23.07 4,166,140 -0.23(-0.97%)
Nov 14, 2008 23.31 24.30 22.94 23.30 0 -0.46(-1.93%)
Nov 13, 2008 22.79 23.75 22.38 23.75 8,267,533 +1.05(+4.61%)
Nov 12, 2008 22.72 22.96 22.39 22.71 4,924,777 -0.34(-1.47%)
Nov 11, 2008 23.22 23.33 22.60 23.05 5,895,784 -0.33(-1.40%)
Nov 10, 2008 24.54 24.66 23.18 23.37 6,704,294 -1.67(-6.67%)
Nov 07, 2008 24.97 25.07 24.60 25.04 5,041,804 -0.06(-0.24%)
Nov 06, 2008 25.00 25.84 24.50 25.10 5,735,953 -0.78(-3.03%)
Nov 05, 2008 26.47 26.57 25.73 25.89 3,670,018 -0.58(-2.20%)
Nov 04, 2008 26.33 26.67 26.06 26.47 3,845,544 +0.55(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.