Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.47 24.69 24.38 24.47 3,348,064 -0.09(-0.35%)
May 27, 2010 24.43 24.63 24.33 24.56 3,082,918 +0.27(+1.11%)
May 26, 2010 24.56 24.63 24.18 24.29 1,143 -0.14(-0.59%)
May 25, 2010 24.18 24.44 24.01 24.43 5,162,679 -0.16(-0.63%)
May 24, 2010 24.67 24.90 24.53 24.59 4,526,085 -0.29(-1.16%)
May 21, 2010 24.46 24.92 24.31 24.87 6,737,051 +0.19(+0.77%)
May 20, 2010 24.87 25.05 24.68 24.68 957 -0.49(-1.96%)
May 19, 2010 25.32 25.40 25.01 25.18 2,919,571 -0.30(-1.19%)
May 18, 2010 25.71 25.81 25.32 25.48 3,863,949 -0.10(-0.38%)
May 17, 2010 25.63 25.65 25.23 25.58 3,621,316 +0.05(+0.18%)
May 14, 2010 25.53 25.84 25.28 25.53 5,604,873 -0.06(-0.22%)
May 13, 2010 25.78 25.89 25.57 25.59 2,726,190 -0.18(-0.69%)
May 12, 2010 25.77 25.91 25.67 25.77 3,614,133 +0.00(+0.00%)
May 11, 2010 25.84 26.05 25.75 25.77 2,999,568 +0.03(+0.11%)
May 10, 2010 25.55 25.76 25.51 25.74 4,037,191 +0.61(+2.41%)
May 07, 2010 25.44 25.50 24.84 25.13 8,267,566 +0.59(+2.40%)
May 06, 2010 25.50 25.57 23.92 24.54 176 -0.99(-3.88%)
May 05, 2010 25.62 25.63 25.38 25.54 3,005,056 +0.01(+0.02%)
May 04, 2010 25.80 25.80 25.45 25.53 5,158 -0.39(-1.51%)
May 03, 2010 25.76 25.98 25.62 25.92 2,270,544 +0.30(+1.17%)
Apr 30, 2010 25.66 25.96 25.55 25.62 3,656,191 -0.01(-0.02%)
Apr 29, 2010 25.68 25.76 25.49 25.63 2,507,690 +0.02(+0.09%)
Apr 28, 2010 25.43 25.69 25.28 25.60 2,948,702 +0.32(+1.28%)
Apr 27, 2010 25.63 25.76 25.27 25.28 1,478 -0.39(-1.52%)
Apr 26, 2010 25.73 25.80 25.64 25.67 1,854,066 -0.07(-0.26%)
Apr 23, 2010 25.57 25.74 25.45 25.74 2,040,637 +0.12(+0.46%)
Apr 22, 2010 25.52 25.66 25.36 25.62 2,100,423 +0.02(+0.09%)
Apr 21, 2010 25.60 25.67 25.43 25.60 21,532 +0.14(+0.56%)
Apr 20, 2010 25.41 25.51 25.33 25.46 2,811,069 +0.16(+0.63%)
Apr 19, 2010 25.15 25.34 25.15 25.30 2,039,607 +0.05(+0.20%)
Apr 16, 2010 25.37 25.50 25.20 25.25 3,289,806 -0.14(-0.56%)
Apr 15, 2010 25.42 25.47 25.24 25.39 2,056,997 -0.02(-0.07%)
Apr 14, 2010 25.29 25.44 25.17 25.41 2,870,809 +0.03(+0.13%)
Apr 13, 2010 25.52 25.54 25.28 25.37 2,157,589 -0.15(-0.60%)
Apr 12, 2010 25.51 25.57 25.37 25.53 1,974,957 +0.10(+0.40%)
Apr 09, 2010 25.29 25.43 25.05 25.42 2,052,915 +0.19(+0.76%)
Apr 08, 2010 25.42 25.45 25.19 25.23 2,563,660 -0.23(-0.89%)
Apr 07, 2010 25.69 25.69 25.37 25.46 2,125,953 -0.26(-0.99%)
Apr 06, 2010 25.51 25.72 25.45 25.71 1,844,099 +0.15(+0.60%)
Apr 05, 2010 25.53 25.58 25.42 25.56 1,605,026 +0.11(+0.42%)
Apr 01, 2010 25.36 25.45 25.45 25.45 1,841,384 +0.20(+0.81%)
Mar 31, 2010 25.28 25.42 25.15 25.25 2,198,107 -0.08(-0.31%)
Mar 30, 2010 25.26 25.46 25.24 25.33 3,051,232 +0.06(+0.22%)
Mar 29, 2010 25.13 25.28 25.09 25.27 2,606,777 +0.23(+0.91%)
Mar 26, 2010 24.95 25.15 24.86 25.04 2,669,315 +0.19(+0.78%)
Mar 25, 2010 24.95 25.01 24.81 24.85 2,913,453 +0.00(+0.00%)
Mar 24, 2010 25.03 25.03 24.76 24.85 2,740,979 -0.19(-0.75%)
Mar 23, 2010 25.18 25.20 24.90 25.04 3,400,770 -0.05(-0.20%)
Mar 22, 2010 25.03 25.14 24.95 25.09 2,138,932 -0.02(-0.09%)
Mar 19, 2010 25.11 25.23 24.96 25.11 3,691,999 -0.02(-0.07%)
Mar 18, 2010 25.27 25.29 25.07 25.13 2,566,329 -0.10(-0.40%)
Mar 17, 2010 25.30 25.30 25.14 25.23 2,613,084 +0.02(+0.07%)
Mar 16, 2010 25.10 25.29 24.93 25.21 3,054,457 +0.19(+0.75%)
Mar 15, 2010 24.87 25.03 24.86 25.03 2,235,118 +0.26(+1.03%)
Mar 12, 2010 24.91 24.94 24.75 24.77 2,582,644 -0.11(-0.43%)
Mar 11, 2010 24.79 24.90 24.64 24.88 1,862,915 +0.09(+0.34%)
Mar 10, 2010 24.82 24.89 24.70 24.79 2,153,701 +0.05(+0.18%)
Mar 09, 2010 24.81 24.89 24.71 24.75 2,452,415 -0.07(-0.30%)
Mar 08, 2010 24.74 24.83 24.66 24.82 1,840,133 +0.10(+0.39%)
Mar 05, 2010 24.52 24.78 24.49 24.73 2,968,684 +0.05(+0.18%)
Mar 04, 2010 24.76 24.82 24.52 24.68 3,065,655 -0.08(-0.32%)
Mar 03, 2010 24.84 25.05 24.69 24.76 3,167,907 -0.06(-0.25%)
Mar 02, 2010 24.60 24.91 24.58 24.82 3,349,020 +0.34(+1.39%)
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.