Consolidated Edison (NY: ED )

79.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.74 37.77 36.95 37.13 3,110,556 -0.43(-1.14%)
Apr 29, 2009 37.91 37.91 37.38 37.56 2,603,637 -0.12(-0.32%)
Apr 28, 2009 37.52 37.93 37.40 37.68 2,482,417 +0.07(+0.19%)
Apr 27, 2009 37.13 37.87 37.13 37.61 2,382,123 +0.16(+0.43%)
Apr 24, 2009 37.63 37.74 37.20 37.45 2,728,482 -0.03(-0.08%)
Apr 23, 2009 37.76 37.88 37.12 37.48 3,090,716 -0.10(-0.27%)
Apr 22, 2009 38.50 38.65 37.26 37.58 4,541,382 -0.73(-1.91%)
Apr 21, 2009 38.45 38.99 38.05 38.31 2,838,455 -0.12(-0.31%)
Apr 20, 2009 38.49 39.00 38.42 38.43 1,552,638 -0.33(-0.85%)
Apr 17, 2009 38.80 38.87 38.40 38.76 1,843,432 +0.20(+0.52%)
Apr 16, 2009 38.84 38.86 38.34 38.56 1,593,723 -0.13(-0.34%)
Apr 15, 2009 38.21 38.69 38.20 38.69 1,102,982 +0.35(+0.91%)
Apr 14, 2009 38.80 38.80 38.01 38.34 1,539,541 -0.56(-1.44%)
Apr 13, 2009 38.87 39.06 38.30 38.90 2,140,943 +0.01(+0.03%)
Apr 09, 2009 39.18 39.48 38.44 38.89 2,001,227 -0.05(-0.13%)
Apr 08, 2009 38.89 39.08 38.40 38.94 1,738,586 +0.24(+0.62%)
Apr 07, 2009 38.61 39.08 38.11 38.70 2,412,607 -0.40(-1.02%)
Apr 06, 2009 38.99 39.37 38.75 39.10 2,067,924 -0.15(-0.38%)
Apr 03, 2009 39.32 39.81 38.83 39.25 2,772,943 +0.04(+0.10%)
Apr 02, 2009 39.91 40.00 38.83 39.21 2,995,267 -0.18(-0.46%)
Apr 01, 2009 39.44 39.75 38.89 39.39 2,514,162 -0.22(-0.56%)
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%)
Mar 02, 2009 36.01 36.34 35.17 35.24 2,537,736 -0.97(-2.68%)
Feb 27, 2009 36.42 36.84 35.88 36.21 0 -0.32(-0.88%)
Feb 26, 2009 37.22 37.66 36.50 36.53 2,863,907 -0.31(-0.84%)
Feb 25, 2009 37.38 37.38 36.69 36.84 3,240,332 -0.62(-1.66%)
Feb 24, 2009 37.11 37.62 36.76 37.46 2,341,722 +0.44(+1.19%)
Feb 23, 2009 37.95 38.15 36.95 37.02 1,972,300 -0.52(-1.39%)
Feb 20, 2009 37.62 38.18 37.19 37.54 2,331,929 -0.44(-1.16%)
Feb 19, 2009 38.14 38.50 37.78 37.98 1,763,833 +0.24(+0.64%)
Feb 18, 2009 38.28 38.50 37.51 37.74 2,193,740 -0.38(-1.00%)
Feb 17, 2009 39.32 39.32 38.09 38.12 2,652,570 -1.25(-3.18%)
Feb 13, 2009 39.85 39.99 39.25 39.37 2,146,346 -0.82(-2.04%)
Feb 12, 2009 40.17 40.27 39.44 40.19 2,492,343 -0.07(-0.17%)
Feb 11, 2009 40.48 40.49 39.78 40.26 1,584,216 +0.06(+0.15%)
Feb 10, 2009 40.96 41.19 40.02 40.20 2,074,326 -0.99(-2.40%)
Feb 09, 2009 41.27 41.34 40.57 41.19 2,162,083 -0.09(-0.22%)
Feb 06, 2009 41.09 41.61 41.00 41.28 2,267,446 +0.06(+0.15%)
Feb 05, 2009 40.98 41.38 40.80 41.22 2,004,484 +0.16(+0.39%)
Feb 04, 2009 41.06 41.63 40.78 41.06 2,095,955 +0.03(+0.07%)
Feb 03, 2009 40.73 41.24 40.37 41.03 1,788,627 +0.42(+1.03%)
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.