Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.91 22.19 21.80 22.13 3,537,397 +0.23(+1.06%)
Dec 30, 2008 21.88 21.91 21.65 21.90 2,370,150 +0.13(+0.57%)
Dec 29, 2008 21.84 21.84 21.59 21.77 2,056,765 -0.01(-0.03%)
Dec 26, 2008 21.89 22.00 21.69 21.78 1,310,288 -0.03(-0.13%)
Dec 24, 2008 22.01 22.01 21.73 21.81 684,011 +0.07(+0.31%)
Dec 23, 2008 22.07 22.18 21.64 21.74 2,494,064 -0.43(-1.95%)
Dec 22, 2008 22.11 22.34 21.89 22.17 3,627,020 +0.20(+0.93%)
Dec 19, 2008 22.38 22.59 21.95 21.97 4,399,850 -0.20(-0.90%)
Dec 18, 2008 22.06 22.52 21.92 22.16 3,433,429 +0.21(+0.96%)
Dec 17, 2008 22.40 22.40 21.92 21.95 2,771,423 -0.42(-1.86%)
Dec 16, 2008 22.14 22.39 21.98 22.37 4,321,191 +0.40(+1.84%)
Dec 15, 2008 22.11 22.11 21.60 21.97 3,752,750 -0.14(-0.62%)
Dec 12, 2008 21.55 22.12 21.55 22.10 3,869,692 -0.09(-0.38%)
Dec 11, 2008 22.27 22.60 22.03 22.19 2,668,336 -0.22(-0.96%)
Dec 10, 2008 22.07 22.44 22.05 22.40 3,486,166 +0.49(+2.23%)
Dec 09, 2008 22.15 22.34 21.77 21.91 3,440,417 -0.32(-1.46%)
Dec 08, 2008 22.47 22.54 22.00 22.24 4,016,169 +0.09(+0.38%)
Dec 05, 2008 21.56 22.27 21.20 22.15 4,584,614 +0.37(+1.70%)
Dec 04, 2008 22.28 22.43 21.48 21.78 4,018,411 -0.72(-3.18%)
Dec 03, 2008 22.07 22.51 21.82 22.50 4,513,509 +0.14(+0.64%)
Dec 02, 2008 22.07 22.39 21.79 22.36 5,142,154 +0.57(+2.61%)
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.