Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.44 41.51 41.22 41.30 1,486,825 -0.04(-0.10%)
May 29, 2008 41.35 41.52 41.19 41.34 1,808,268 +0.00(+0.00%)
May 28, 2008 41.31 41.54 41.11 41.34 1,462,325 +0.16(+0.39%)
May 27, 2008 41.19 41.40 41.06 41.18 1,665,824 +0.09(+0.22%)
May 26, 2008 41.52 41.61 41.08 41.09 0 +0.00(+0.00%)
May 23, 2008 41.52 41.61 41.08 41.09 1,581,899 -0.55(-1.32%)
May 22, 2008 41.54 41.88 41.21 41.64 1,905,094 +0.24(+0.58%)
May 21, 2008 41.80 42.04 41.35 41.40 2,540,838 -0.41(-0.98%)
May 20, 2008 41.82 42.08 41.69 41.81 1,677,125 -0.13(-0.31%)
May 19, 2008 41.70 41.99 41.52 41.94 1,142,195 +0.29(+0.70%)
May 16, 2008 41.73 41.80 41.48 41.65 1,426,998 +0.02(+0.05%)
May 15, 2008 41.72 41.73 41.32 41.63 1,747,243 -0.01(-0.02%)
May 14, 2008 41.65 41.72 41.30 41.64 1,404,687 +0.25(+0.60%)
May 13, 2008 41.60 41.72 41.11 41.39 1,371,333 -0.11(-0.27%)
May 12, 2008 41.57 41.67 41.13 41.50 1,755,100 -0.45(-1.07%)
May 09, 2008 41.73 42.06 41.05 41.95 2,522,076 +0.07(+0.17%)
May 08, 2008 41.86 42.06 41.52 41.88 1,453,401 +0.16(+0.38%)
May 07, 2008 42.30 42.38 41.66 41.72 1,893,706 -0.54(-1.28%)
May 06, 2008 42.05 42.26 41.68 42.26 1,951,583 +0.19(+0.45%)
May 05, 2008 42.48 42.50 41.81 42.07 1,933,218 -0.42(-0.99%)
May 02, 2008 42.30 42.73 41.97 42.49 1,977,524 +0.27(+0.64%)
May 01, 2008 41.72 42.29 41.50 42.22 3,011,502 +0.62(+1.49%)
Apr 30, 2008 41.73 42.01 41.50 41.60 1,717,886 +0.02(+0.05%)
Apr 29, 2008 41.65 41.84 41.52 41.58 1,289,263 -0.01(-0.02%)
Apr 28, 2008 41.48 41.70 41.37 41.59 1,532,931 +0.14(+0.34%)
Apr 25, 2008 41.26 41.56 41.16 41.45 1,649,627 +0.30(+0.73%)
Apr 24, 2008 41.32 41.54 41.00 41.15 1,433,935 -0.01(-0.02%)
Apr 23, 2008 41.13 41.48 41.01 41.16 1,366,727 -0.01(-0.02%)
Apr 22, 2008 41.43 41.58 40.98 41.17 1,515,993 -0.36(-0.87%)
Apr 21, 2008 41.42 41.65 41.16 41.53 2,046,440 +0.01(+0.02%)
Apr 18, 2008 41.82 42.00 41.33 41.52 2,388,306 -0.22(-0.53%)
Apr 17, 2008 41.57 42.00 41.47 41.74 1,817,678 -0.03(-0.07%)
Apr 16, 2008 41.25 41.85 41.01 41.77 1,884,250 +0.72(+1.75%)
Apr 15, 2008 41.03 41.16 40.76 41.05 1,684,996 +0.29(+0.71%)
Apr 14, 2008 41.40 41.40 40.70 40.76 2,049,910 -0.51(-1.24%)
Apr 11, 2008 41.23 41.40 41.00 41.27 1,557,090 +0.15(+0.36%)
Apr 10, 2008 41.82 41.82 41.06 41.12 2,158,061 -0.62(-1.49%)
Apr 09, 2008 41.50 41.89 41.48 41.74 1,497,022 +0.24(+0.58%)
Apr 08, 2008 41.41 41.64 41.27 41.50 1,894,128 -0.04(-0.10%)
Apr 07, 2008 41.81 41.87 41.41 41.54 2,127,967 -0.05(-0.12%)
Apr 04, 2008 41.52 41.91 41.23 41.59 2,541,349 +0.36(+0.87%)
Apr 03, 2008 41.25 41.37 41.03 41.23 1,914,185 +0.05(+0.12%)
Apr 02, 2008 40.94 41.44 40.66 41.18 2,675,006 +0.49(+1.20%)
Apr 01, 2008 39.98 40.79 39.80 40.69 2,813,518 +0.99(+2.49%)
Mar 31, 2008 39.44 39.87 39.30 39.70 2,320,988 +0.25(+0.63%)
Mar 28, 2008 40.00 40.19 39.30 39.45 2,485,401 -0.42(-1.05%)
Mar 27, 2008 39.94 40.36 39.80 39.87 2,759,235 -0.06(-0.15%)
Mar 26, 2008 40.35 40.35 39.78 39.93 4,930,589 -0.32(-0.80%)
Mar 25, 2008 40.62 40.63 40.13 40.25 3,453,551 -0.27(-0.67%)
Mar 24, 2008 41.06 41.06 40.33 40.52 2,533,558 -0.29(-0.71%)
Mar 21, 2008 40.27 40.99 40.15 40.81 3,941,907 +0.00(+0.00%)
Mar 20, 2008 40.27 40.99 40.15 40.81 3,941,507 +0.33(+0.82%)
Mar 19, 2008 41.67 42.15 40.47 40.48 4,608,525 -1.07(-2.58%)
Mar 18, 2008 41.19 41.62 40.88 41.55 2,525,831 +0.76(+1.86%)
Mar 17, 2008 40.15 41.11 40.10 40.79 3,391,574 +0.12(+0.30%)
Mar 14, 2008 41.37 41.38 40.25 40.67 3,548,295 -0.32(-0.78%)
Mar 13, 2008 41.10 41.34 40.62 40.99 2,426,641 -0.12(-0.29%)
Mar 12, 2008 41.76 42.11 41.06 41.11 2,894,706 -0.52(-1.25%)
Mar 11, 2008 41.18 41.70 41.07 41.63 2,647,297 +0.80(+1.96%)
Mar 10, 2008 41.20 41.24 40.61 40.83 2,225,088 -0.02(-0.05%)
Mar 07, 2008 41.02 41.02 40.53 40.85 3,665,360 -0.05(-0.12%)
Mar 06, 2008 41.35 41.50 40.90 40.90 5,127,675 -0.13(-0.32%)
Mar 05, 2008 41.20 41.30 40.65 41.03 2,077,976 -0.12(-0.29%)
Mar 04, 2008 41.04 41.42 40.75 41.15 2,213,101 +0.17(+0.41%)
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.