Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.59 22.90 22.18 22.51 4,170,392 -0.21(-0.94%)
Oct 30, 2008 22.35 22.82 22.19 22.72 4,079,993 +0.83(+3.77%)
Oct 29, 2008 22.11 22.85 21.85 21.90 5,465,482 -0.41(-1.82%)
Oct 28, 2008 21.04 22.34 20.64 22.30 5,839,095 +1.63(+7.89%)
Oct 27, 2008 20.90 21.43 20.41 20.67 4,005,663 -0.22(-1.07%)
Oct 24, 2008 20.28 21.30 20.14 20.89 5,657,029 -0.36(-1.71%)
Oct 23, 2008 20.68 21.78 20.14 21.26 8,777,884 +0.62(+3.02%)
Oct 22, 2008 21.17 21.17 20.06 20.63 4,779,626 -0.58(-2.74%)
Oct 21, 2008 21.70 21.92 21.05 21.21 4,494,617 -0.63(-2.88%)
Oct 20, 2008 20.83 21.93 20.42 21.84 4,874,972 +1.50(+7.38%)
Oct 17, 2008 20.24 21.11 19.88 20.34 0 -0.23(-1.11%)
Oct 16, 2008 20.21 20.59 19.37 20.57 6,250,170 +0.41(+2.01%)
Oct 15, 2008 20.74 20.87 20.00 20.17 5,325,422 -0.89(-4.24%)
Oct 14, 2008 21.91 22.08 20.09 21.06 8,197,261 -0.28(-1.29%)
Oct 13, 2008 20.35 21.57 19.90 21.33 7,398,847 +1.79(+9.17%)
Oct 10, 2008 19.72 20.01 17.72 19.54 11,557,996 -0.64(-3.17%)
Oct 09, 2008 21.41 21.66 19.96 20.18 7,786,361 -1.35(-6.27%)
Oct 08, 2008 21.30 22.38 20.92 21.53 7,646,040 -0.10(-0.46%)
Oct 07, 2008 22.27 22.58 21.53 21.63 5,960,012 -0.48(-2.19%)
Oct 06, 2008 22.10 22.44 21.23 22.11 6,887,262 -0.31(-1.39%)
Oct 03, 2008 22.95 23.10 22.35 22.43 0 -0.26(-1.17%)
Oct 02, 2008 22.68 22.96 22.49 22.69 4,029,153 -0.09(-0.39%)
Oct 01, 2008 22.21 22.83 22.10 22.78 3,862,222 +0.46(+2.05%)
Sep 30, 2008 22.41 22.62 22.09 22.32 6,940,125 +0.08(+0.37%)
Sep 29, 2008 22.50 22.91 22.15 22.24 6,122,301 -0.45(-1.97%)
Sep 26, 2008 22.55 22.84 22.38 22.69 0 -0.07(-0.32%)
Sep 25, 2008 22.50 22.94 22.36 22.76 3,225,192 +0.31(+1.39%)
Sep 24, 2008 22.29 22.48 21.99 22.45 3,188,694 +0.18(+0.82%)
Sep 23, 2008 22.33 22.64 22.24 22.26 2,962,679 -0.12(-0.56%)
Sep 22, 2008 22.85 22.85 22.35 22.39 4,639,157 -0.63(-2.75%)
Sep 19, 2008 23.90 24.10 22.60 23.02 0 -0.80(-3.36%)
Sep 18, 2008 22.80 24.01 22.73 23.82 10,637,540 +1.03(+4.51%)
Sep 17, 2008 23.12 23.37 22.79 22.79 6,869,752 -0.57(-2.45%)
Sep 16, 2008 22.80 23.48 22.76 23.37 9,541,297 +0.44(+1.90%)
Sep 15, 2008 22.33 23.10 22.15 22.93 10,530,160 +0.29(+1.26%)
Sep 12, 2008 22.34 22.65 22.33 22.64 3,671,777 +0.17(+0.74%)
Sep 11, 2008 22.29 22.53 21.98 22.48 4,380,920 +0.19(+0.84%)
Sep 10, 2008 22.19 22.46 22.02 22.29 3,895,527 +0.20(+0.92%)
Sep 09, 2008 22.19 22.33 22.08 22.09 8,308,055 -0.10(-0.44%)
Sep 08, 2008 21.25 22.20 21.16 22.19 7,599,094 +1.11(+5.28%)
Sep 05, 2008 21.36 21.41 20.86 21.07 0 -0.31(-1.46%)
Sep 04, 2008 21.43 21.53 21.21 21.39 4,781,337 -0.06(-0.29%)
Sep 03, 2008 21.43 21.71 21.35 21.45 4,287,609 +0.01(+0.02%)
Sep 02, 2008 21.43 21.67 21.20 21.44 3,087,074 +0.19(+0.90%)
Aug 29, 2008 21.52 21.59 21.21 21.25 0 -0.34(-1.56%)
Aug 28, 2008 21.45 21.61 21.34 21.59 2,983,715 +0.14(+0.63%)
Aug 27, 2008 21.34 21.50 21.34 21.45 2,117,522 +0.08(+0.39%)
Aug 26, 2008 21.16 21.43 21.15 21.37 3,843,968 +0.20(+0.96%)
Aug 25, 2008 21.38 21.40 21.07 21.17 2,507,121 -0.27(-1.26%)
Aug 22, 2008 21.24 21.44 21.24 21.44 0 +0.22(+1.05%)
Aug 21, 2008 21.08 21.29 20.97 21.21 2,707,857 -0.01(-0.05%)
Aug 20, 2008 21.28 21.35 21.11 21.23 2,311,000 -0.08(-0.39%)
Aug 19, 2008 21.41 21.43 21.15 21.31 2,852,808 -0.12(-0.58%)
Aug 18, 2008 21.22 21.48 21.20 21.43 4,075,173 +0.25(+1.20%)
Aug 15, 2008 20.77 21.21 20.75 21.18 0 +0.42(+2.00%)
Aug 14, 2008 20.99 20.99 20.65 20.76 3,925,755 -0.25(-1.19%)
Aug 13, 2008 20.89 21.10 20.62 21.01 5,592,608 +0.12(+0.57%)
Aug 12, 2008 21.35 21.35 20.73 20.89 8,004,181 -0.55(-2.54%)
Aug 11, 2008 21.18 21.46 20.89 21.44 7,601,259 -0.12(-0.58%)
Aug 08, 2008 20.73 21.60 20.73 21.56 6,460,461 +0.92(+4.48%)
Aug 07, 2008 20.88 21.30 20.64 20.64 6,381,249 -0.15(-0.72%)
Aug 06, 2008 21.13 21.41 20.79 20.79 7,570,635 -0.33(-1.55%)
Aug 05, 2008 20.56 21.15 20.39 21.12 8,262,549 +0.69(+3.38%)
Aug 04, 2008 20.23 20.72 20.18 20.43 5,389,541 +0.27(+1.31%)
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.