Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.80 39.99 38.64 39.61 4,511,307 +0.86(+2.22%)
Mar 30, 2009 37.78 38.78 37.78 38.75 3,414,830 -0.03(-0.08%)
Mar 26, 2009 38.62 38.90 37.81 38.78 2,700,185 +0.53(+1.39%)
Mar 25, 2009 38.03 38.76 37.67 38.25 1,720,591 +0.18(+0.47%)
Mar 24, 2009 38.37 38.89 38.06 38.07 2,026,883 -0.89(-2.28%)
Mar 23, 2009 38.03 38.99 38.01 38.96 2,163,415 +1.17(+3.10%)
Mar 20, 2009 38.05 38.78 37.67 37.79 2,932,609 -0.23(-0.60%)
Mar 19, 2009 38.20 38.30 37.50 38.02 2,248,284 -0.18(-0.47%)
Mar 18, 2009 36.76 38.41 36.65 38.20 3,863,898 +1.66(+4.54%)
Mar 17, 2009 36.03 36.56 35.69 36.54 1,895,701 +0.61(+1.70%)
Mar 16, 2009 35.40 36.47 35.40 35.93 2,441,985 +0.87(+2.48%)
Mar 13, 2009 35.02 35.29 34.55 35.06 0 +0.36(+1.04%)
Mar 12, 2009 34.10 34.82 33.94 34.70 1,888,429 +0.49(+1.43%)
Mar 11, 2009 34.20 34.65 34.00 34.21 2,538,472 +0.37(+1.09%)
Mar 10, 2009 33.80 33.95 33.28 33.84 3,031,325 +1.14(+3.49%)
Mar 09, 2009 33.67 33.75 32.56 32.70 2,465,968 -1.24(-3.65%)
Mar 06, 2009 33.87 34.61 33.30 33.94 0 +0.32(+0.95%)
Mar 05, 2009 33.92 34.22 33.33 33.62 2,666,603 -0.80(-2.32%)
Mar 04, 2009 34.32 34.79 33.71 34.42 2,306,834 -0.82(-2.33%)
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.