Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.06 22.73 21.97 22.52 7,935,734 +0.49(+2.22%)
Mar 30, 2009 21.48 22.05 21.48 22.03 6,006,947 -0.02(-0.08%)
Mar 26, 2009 21.95 22.11 21.49 22.05 4,749,832 +0.30(+1.39%)
Mar 25, 2009 21.62 22.03 21.41 21.74 3,026,651 +0.10(+0.47%)
Mar 24, 2009 21.81 22.11 21.64 21.64 3,565,442 -0.51(-2.28%)
Mar 23, 2009 21.62 22.16 21.61 22.15 3,805,612 +0.67(+3.10%)
Mar 20, 2009 21.63 22.05 21.41 21.48 5,158,684 -0.13(-0.60%)
Mar 19, 2009 21.72 21.77 21.32 21.61 3,954,903 -0.10(-0.47%)
Mar 18, 2009 20.90 21.84 20.83 21.72 6,796,892 +0.94(+4.54%)
Mar 17, 2009 20.48 20.78 20.29 20.77 3,334,683 +0.35(+1.70%)
Mar 16, 2009 20.12 20.73 20.12 20.43 4,295,638 +0.49(+2.48%)
Mar 13, 2009 19.91 20.06 19.64 19.93 0 +0.20(+1.04%)
Mar 12, 2009 19.39 19.79 19.29 19.73 3,321,891 +0.28(+1.43%)
Mar 11, 2009 19.44 19.70 19.33 19.45 4,465,366 +0.21(+1.09%)
Mar 10, 2009 19.21 19.30 18.92 19.24 5,332,333 +0.65(+3.49%)
Mar 09, 2009 19.14 19.19 18.51 18.59 4,337,826 -0.70(-3.65%)
Mar 06, 2009 19.25 19.68 18.93 19.29 0 +0.18(+0.95%)
Mar 05, 2009 19.28 19.45 18.95 19.11 4,690,759 -0.45(-2.32%)
Mar 04, 2009 19.51 19.78 19.16 19.57 4,057,897 -0.47(-2.33%)
Mar 02, 2009 20.47 20.66 19.99 20.03 4,464,072 -0.55(-2.68%)
Feb 27, 2009 20.70 20.94 20.40 20.58 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,832 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,992 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,268 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,426 -0.30(-1.39%)
Feb 20, 2009 21.39 21.70 21.14 21.34 4,102,041 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,717 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.45 3,858,956 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,666,074 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,587 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,222 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.61 22.89 2,786,757 +0.03(+0.15%)
Feb 10, 2009 23.28 23.42 22.75 22.85 3,648,898 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,269 -0.05(-0.22%)
Feb 06, 2009 23.36 23.65 23.31 23.47 3,988,611 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.19 23.43 3,526,041 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,945 +0.02(+0.07%)
Feb 03, 2009 23.15 23.44 22.95 23.32 3,146,332 +0.24(+1.03%)
Feb 02, 2009 22.97 23.15 22.74 23.09 3,714,181 -0.08(-0.34%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,860,059 -0.03(-0.15%)
Jan 28, 2009 23.61 23.76 23.19 23.41 3,466,969 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,767 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.78 23.34 4,767,797 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,421 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.45 22.77 6,697,109 +0.01(+0.03%)
Jan 21, 2009 22.65 22.78 22.20 22.76 4,420,155 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.45 5,397,471 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,361,006 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,209 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,295 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,835 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.90 5,902,245 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,698 +0.11(+0.51%)
Jan 08, 2009 22.19 22.57 22.19 22.43 4,632,050 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,470 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.24 2,553,778 -0.19(-0.86%)
Jan 05, 2009 22.28 22.55 22.18 22.44 3,844,224 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
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.