Consolidated Edison (NY: ED )

102.38 -1.03 (-1.00%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.89 25.40 25.40 25.40 2,271,202 -0.39(-1.52%)
Dec 30, 2009 25.74 25.91 25.66 25.79 1,716,662 +0.03(+0.11%)
Dec 29, 2009 25.69 25.81 25.62 25.76 1,411,767 +0.11(+0.41%)
Dec 28, 2009 25.69 25.69 25.53 25.65 1,597,860 +0.02(+0.07%)
Dec 24, 2009 25.47 25.64 25.46 25.64 894,326 +0.23(+0.90%)
Dec 23, 2009 25.46 25.59 25.36 25.41 2,815,550 -0.07(-0.29%)
Dec 22, 2009 25.64 25.76 25.45 25.48 2,892,861 -0.15(-0.57%)
Dec 21, 2009 25.39 25.68 25.39 25.63 2,987,995 +0.26(+1.04%)
Dec 18, 2009 25.38 25.52 25.31 25.36 6,130,045 -0.02(-0.09%)
Dec 17, 2009 25.12 25.44 24.98 25.39 5,411,565 +0.26(+1.02%)
Dec 16, 2009 25.29 25.36 25.11 25.13 3,796,226 -0.04(-0.18%)
Dec 15, 2009 25.28 25.28 25.10 25.17 3,180,819 -0.13(-0.51%)
Dec 14, 2009 25.32 25.32 25.19 25.30 2,904,685 +0.04(+0.18%)
Dec 11, 2009 24.96 25.30 24.96 25.26 3,198,845 +0.30(+1.19%)
Dec 10, 2009 24.82 25.03 24.77 24.96 2,791,597 +0.26(+1.06%)
Dec 09, 2009 24.69 24.71 24.49 24.70 2,463,710 +0.09(+0.39%)
Dec 08, 2009 24.78 24.79 24.54 24.60 4,594,158 -0.21(-0.86%)
Dec 07, 2009 24.70 24.97 24.70 24.82 4,207,508 +0.19(+0.77%)
Dec 04, 2009 24.88 25.05 24.43 24.63 5,513,926 -0.18(-0.72%)
Dec 03, 2009 24.59 24.98 24.53 24.80 7,549,980 +0.25(+1.00%)
Dec 02, 2009 24.17 24.58 24.17 24.56 3,958,167 +0.35(+1.43%)
Dec 01, 2009 23.90 24.31 23.88 24.21 9,782,864 +0.22(+0.93%)
Nov 30, 2009 23.78 24.02 23.72 23.99 3,913,330 +0.26(+1.11%)
Nov 27, 2009 23.65 23.93 23.56 23.73 1,582,998 -0.26(-1.10%)
Nov 25, 2009 23.82 24.03 23.70 23.99 2,806,376 +0.20(+0.85%)
Nov 24, 2009 23.70 23.93 23.62 23.79 4,382,476 +0.05(+0.21%)
Nov 23, 2009 23.62 23.75 23.61 23.74 3,010,768 +0.31(+1.34%)
Nov 20, 2009 23.31 23.51 23.30 23.42 3,664,775 +0.06(+0.24%)
Nov 19, 2009 23.51 23.52 23.31 23.37 3,299,892 -0.18(-0.78%)
Nov 18, 2009 23.48 23.61 23.40 23.55 2,962,142 +0.02(+0.10%)
Nov 17, 2009 23.42 23.53 23.37 23.53 2,708,038 +0.13(+0.57%)
Nov 16, 2009 23.58 23.60 23.30 23.40 4,119,550 -0.01(-0.05%)
Nov 13, 2009 23.25 23.46 23.17 23.41 3,676,858 +0.16(+0.69%)
Nov 12, 2009 23.45 23.45 23.18 23.25 4,042,003 -0.17(-0.71%)
Nov 11, 2009 23.48 23.48 23.24 23.41 3,940,142 +0.01(+0.02%)
Nov 10, 2009 23.20 23.47 23.19 23.41 2,974,252 +0.14(+0.59%)
Nov 09, 2009 22.95 23.29 22.93 23.27 2,975,820 +0.37(+1.64%)
Nov 06, 2009 22.87 23.02 22.79 22.89 3,461,900 -0.01(-0.05%)
Nov 05, 2009 22.73 22.92 22.66 22.91 3,046,710 +0.33(+1.47%)
Nov 04, 2009 22.61 22.83 22.51 22.57 3,190,181 +0.04(+0.17%)
Nov 03, 2009 22.65 22.73 22.49 22.54 3,757,992 -0.17(-0.73%)
Nov 02, 2009 22.50 22.83 22.39 22.70 4,435,311 +0.28(+1.23%)
Oct 30, 2009 22.75 22.84 22.35 22.43 5,278,888 -0.35(-1.55%)
Oct 29, 2009 22.71 22.83 22.43 22.78 3,831,803 +0.08(+0.34%)
Oct 28, 2009 22.79 22.97 22.65 22.70 5,412,892 -0.09(-0.39%)
Oct 27, 2009 22.80 23.19 22.75 22.79 4,615,023 +0.01(+0.02%)
Oct 26, 2009 23.10 23.29 22.77 22.78 4,592,381 -0.26(-1.15%)
Oct 23, 2009 22.88 23.09 22.83 23.05 4,231,603 +0.02(+0.07%)
Oct 22, 2009 22.92 23.04 22.77 23.03 2,882,634 +0.14(+0.63%)
Oct 21, 2009 23.02 23.05 22.84 22.89 5,249,476 -0.08(-0.36%)
Oct 20, 2009 23.00 23.03 22.92 22.97 2,739,458 -0.12(-0.50%)
Oct 19, 2009 22.78 23.14 22.64 23.09 3,799,828 +0.30(+1.33%)
Oct 16, 2009 22.63 22.84 22.32 22.78 3,538,189 +0.07(+0.32%)
Oct 15, 2009 22.56 22.72 22.54 22.71 2,530,900 +0.14(+0.61%)
Oct 14, 2009 22.63 22.82 22.51 22.57 3,063,108 -0.01(-0.02%)
Oct 13, 2009 22.84 22.85 22.53 22.58 2,974,650 -0.29(-1.28%)
Oct 12, 2009 22.70 22.87 22.64 22.87 2,206,214 +0.22(+0.97%)
Oct 09, 2009 22.51 22.71 22.51 22.65 1,855,386 +0.10(+0.44%)
Oct 08, 2009 22.66 22.71 22.45 22.55 2,948,851 -0.02(-0.07%)
Oct 07, 2009 22.58 22.58 22.39 22.57 1,809,949 -0.01(-0.05%)
Oct 06, 2009 22.50 22.70 22.44 22.58 2,383,977 +0.04(+0.20%)
Oct 05, 2009 22.35 22.54 22.15 22.54 2,866,571 +0.29(+1.31%)
Oct 02, 2009 22.39 22.48 22.13 22.24 3,728,693 -0.23(-1.01%)
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.