Consolidated Edison (NY: ED )

102.88 -1.67 (-1.59%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,461 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,135 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.24 24.63 5,081,406 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.24 24.64 4,512,192 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,437,761 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,569,990 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,149 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,093 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,298 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,372,814 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.85 2,020,112 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,738 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,407 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,445 +0.32(+1.26%)
Jan 08, 2010 25.15 25.33 25.00 25.30 2,336,689 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,552 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,656 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,476 -0.33(-1.30%)
Jan 04, 2010 25.57 25.69 25.29 25.37 3,831,802 -0.03(-0.11%)
Dec 31, 2009 25.89 25.40 25.40 25.40 2,271,101 -0.39(-1.52%)
Dec 30, 2009 25.75 25.91 25.66 25.79 1,716,585 +0.03(+0.11%)
Dec 29, 2009 25.69 25.81 25.62 25.76 1,411,705 +0.11(+0.41%)
Dec 28, 2009 25.69 25.69 25.53 25.66 1,597,789 +0.02(+0.07%)
Dec 24, 2009 25.47 25.64 25.46 25.64 894,286 +0.23(+0.90%)
Dec 23, 2009 25.46 25.59 25.36 25.41 2,815,425 -0.07(-0.29%)
Dec 22, 2009 25.64 25.76 25.45 25.48 2,892,732 -0.15(-0.57%)
Dec 21, 2009 25.39 25.68 25.39 25.63 2,987,862 +0.26(+1.04%)
Dec 18, 2009 25.38 25.52 25.31 25.36 6,129,772 -0.02(-0.09%)
Dec 17, 2009 25.12 25.44 24.98 25.39 5,411,325 +0.26(+1.02%)
Dec 16, 2009 25.29 25.36 25.11 25.13 3,796,057 -0.04(-0.18%)
Dec 15, 2009 25.28 25.28 25.10 25.17 3,180,678 -0.13(-0.51%)
Dec 14, 2009 25.33 25.33 25.19 25.30 2,904,556 +0.04(+0.18%)
Dec 11, 2009 24.96 25.30 24.96 25.26 3,198,702 +0.30(+1.19%)
Dec 10, 2009 24.82 25.04 24.77 24.96 2,791,473 +0.26(+1.06%)
Dec 09, 2009 24.69 24.71 24.49 24.70 2,463,600 +0.09(+0.39%)
Dec 08, 2009 24.78 24.79 24.55 24.60 4,593,953 -0.21(-0.86%)
Dec 07, 2009 24.71 24.97 24.71 24.82 4,207,321 +0.19(+0.77%)
Dec 04, 2009 24.88 25.05 24.43 24.63 5,513,681 -0.18(-0.72%)
Dec 03, 2009 24.59 24.98 24.53 24.81 7,549,644 +0.25(+1.00%)
Dec 02, 2009 24.17 24.58 24.17 24.56 3,957,991 +0.35(+1.43%)
Dec 01, 2009 23.91 24.31 23.88 24.21 9,782,429 +0.22(+0.93%)
Nov 30, 2009 23.78 24.02 23.72 23.99 3,913,156 +0.26(+1.11%)
Nov 27, 2009 23.65 23.93 23.56 23.73 1,582,927 -0.26(-1.10%)
Nov 25, 2009 23.82 24.03 23.70 23.99 2,806,251 +0.20(+0.85%)
Nov 24, 2009 23.70 23.93 23.62 23.79 4,382,281 +0.05(+0.21%)
Nov 23, 2009 23.62 23.75 23.61 23.74 3,010,634 +0.31(+1.34%)
Nov 20, 2009 23.31 23.51 23.30 23.42 3,664,612 +0.06(+0.24%)
Nov 19, 2009 23.51 23.53 23.31 23.37 3,299,745 -0.18(-0.78%)
Nov 18, 2009 23.48 23.61 23.40 23.55 2,962,010 +0.02(+0.09%)
Nov 17, 2009 23.42 23.53 23.37 23.53 2,707,918 +0.13(+0.57%)
Nov 16, 2009 23.58 23.60 23.30 23.40 4,119,367 -0.01(-0.05%)
Nov 13, 2009 23.25 23.46 23.17 23.41 3,676,694 +0.16(+0.69%)
Nov 12, 2009 23.45 23.45 23.18 23.25 4,041,822 -0.17(-0.71%)
Nov 11, 2009 23.49 23.49 23.24 23.41 3,939,966 +0.01(+0.02%)
Nov 10, 2009 23.20 23.47 23.19 23.41 2,974,119 +0.14(+0.59%)
Nov 09, 2009 22.95 23.29 22.93 23.27 2,975,687 +0.37(+1.64%)
Nov 06, 2009 22.87 23.02 22.79 22.90 3,461,745 -0.01(-0.05%)
Nov 05, 2009 22.73 22.92 22.66 22.91 3,046,574 +0.33(+1.47%)
Nov 04, 2009 22.61 22.83 22.51 22.58 3,190,038 +0.04(+0.17%)
Nov 03, 2009 22.65 22.74 22.49 22.54 3,757,824 -0.17(-0.73%)
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.