Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.29 27.60 27.17 27.24 3,438,518 -0.01(-0.02%)
Apr 29, 2010 27.31 27.39 27.11 27.25 2,358,394 +0.02(+0.09%)
Apr 28, 2010 27.04 27.32 26.88 27.23 2,773,149 +0.34(+1.28%)
Apr 27, 2010 27.25 27.39 26.87 26.88 1,390 -0.42(-1.52%)
Apr 26, 2010 27.36 27.44 27.27 27.30 1,743,683 -0.07(-0.26%)
Apr 23, 2010 27.19 27.37 27.06 27.37 1,919,147 +0.13(+0.46%)
Apr 22, 2010 27.14 27.28 26.96 27.24 1,975,373 +0.02(+0.09%)
Apr 21, 2010 27.22 27.30 27.04 27.22 20,250 +0.15(+0.56%)
Apr 20, 2010 27.02 27.12 26.93 27.07 2,643,711 +0.17(+0.63%)
Apr 19, 2010 26.74 26.94 26.74 26.90 1,918,178 +0.05(+0.20%)
Apr 16, 2010 26.97 27.11 26.80 26.85 3,093,946 -0.15(-0.56%)
Apr 15, 2010 27.03 27.09 26.84 27.00 1,934,533 -0.02(-0.07%)
Apr 14, 2010 26.89 27.05 26.77 27.01 2,699,894 +0.04(+0.13%)
Apr 13, 2010 27.14 27.15 26.88 26.98 2,029,136 -0.16(-0.60%)
Apr 12, 2010 27.13 27.19 26.97 27.14 1,857,377 +0.11(+0.40%)
Apr 09, 2010 26.89 27.05 26.64 27.03 1,930,694 +0.20(+0.76%)
Apr 08, 2010 27.03 27.06 26.78 26.83 2,411,032 -0.24(-0.89%)
Apr 07, 2010 27.32 27.32 26.97 27.07 1,999,384 -0.27(-0.99%)
Apr 06, 2010 27.13 27.35 27.06 27.34 1,734,309 +0.16(+0.60%)
Apr 05, 2010 27.15 27.20 27.03 27.18 1,509,470 +0.11(+0.42%)
Apr 01, 2010 26.97 27.06 27.06 27.06 1,731,756 +0.22(+0.81%)
Mar 31, 2010 26.88 27.03 26.74 26.85 2,067,242 -0.08(-0.31%)
Mar 30, 2010 26.86 27.07 26.84 26.93 2,869,575 +0.06(+0.22%)
Mar 29, 2010 26.73 26.88 26.68 26.87 2,451,581 +0.24(+0.91%)
Mar 26, 2010 26.53 26.74 26.44 26.63 2,510,396 +0.20(+0.78%)
Mar 25, 2010 26.53 26.59 26.38 26.42 2,739,999 +0.00(+0.00%)
Mar 24, 2010 26.61 26.61 26.33 26.42 2,577,793 -0.20(-0.75%)
Mar 23, 2010 26.77 26.79 26.48 26.62 3,198,304 -0.05(-0.20%)
Mar 22, 2010 26.61 26.73 26.53 26.68 2,011,589 -0.02(-0.09%)
Mar 19, 2010 26.70 26.83 26.54 26.70 3,472,195 -0.02(-0.07%)
Mar 18, 2010 26.87 26.89 26.65 26.72 2,413,542 -0.11(-0.40%)
Mar 17, 2010 26.90 26.90 26.73 26.83 2,457,513 +0.02(+0.07%)
Mar 16, 2010 26.69 26.89 26.51 26.81 2,872,608 +0.20(+0.75%)
Mar 15, 2010 26.44 26.61 26.44 26.61 2,102,050 +0.27(+1.03%)
Mar 12, 2010 26.49 26.52 26.32 26.34 2,428,885 -0.11(-0.43%)
Mar 11, 2010 26.36 26.47 26.20 26.45 1,752,005 +0.09(+0.34%)
Mar 10, 2010 26.39 26.46 26.27 26.36 2,025,479 +0.05(+0.18%)
Mar 09, 2010 26.38 26.46 26.27 26.32 2,306,410 -0.08(-0.30%)
Mar 08, 2010 26.31 26.40 26.22 26.39 1,730,580 +0.10(+0.39%)
Mar 05, 2010 26.07 26.35 26.04 26.29 2,791,942 +0.05(+0.18%)
Mar 04, 2010 26.33 26.39 26.07 26.24 2,883,140 -0.08(-0.32%)
Mar 03, 2010 26.41 26.64 26.25 26.33 2,979,304 -0.07(-0.25%)
Mar 02, 2010 26.16 26.49 26.13 26.39 3,149,635 +0.36(+1.39%)
Mar 01, 2010 25.80 26.18 25.80 26.03 2,568,222 +0.27(+1.03%)
Feb 26, 2010 25.89 25.91 25.68 25.77 2,245,289 -0.07(-0.28%)
Feb 25, 2010 25.62 25.86 25.41 25.84 3,015,529 -0.02(-0.07%)
Feb 24, 2010 25.88 25.88 25.63 25.86 2,907,378 +0.09(+0.35%)
Feb 23, 2010 25.86 25.92 25.71 25.77 2,057,485 -0.10(-0.40%)
Feb 22, 2010 26.00 26.12 25.79 25.87 2,652,306 -0.13(-0.49%)
Feb 19, 2010 25.68 26.12 25.61 26.00 3,307,628 +0.25(+0.98%)
Feb 18, 2010 25.79 25.84 25.58 25.74 3,221,068 -0.09(-0.35%)
Feb 17, 2010 25.98 25.98 25.74 25.83 1,704,703 -0.05(-0.21%)
Feb 16, 2010 25.56 25.89 25.55 25.89 2,172,460 +0.44(+1.73%)
Feb 12, 2010 25.47 25.45 25.45 25.45 4,460,459 -0.21(-0.83%)
Feb 11, 2010 25.55 25.73 25.39 25.66 3,397,256 +0.11(+0.44%)
Feb 10, 2010 25.80 25.80 25.36 25.55 4,190,482 -0.27(-1.06%)
Feb 09, 2010 25.58 26.04 25.49 25.82 3,559,917 +0.26(+1.00%)
Feb 08, 2010 25.70 25.74 25.42 25.57 2,323,576 -0.10(-0.39%)
Feb 05, 2010 25.58 25.71 25.27 25.67 6,284,284 +0.10(+0.37%)
Feb 04, 2010 25.94 25.99 25.56 25.57 5,395,689 -0.40(-1.53%)
Feb 03, 2010 26.17 26.17 25.92 25.97 2,028,320 -0.27(-1.02%)
Feb 02, 2010 26.13 26.25 25.80 26.24 2,738,777 +0.12(+0.48%)
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.