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 (%)
Jul 30, 2010 28.18 28.34 28.04 28.18 3,343,738 -0.27(-0.97%)
Jul 29, 2010 28.81 28.87 28.27 28.45 1,777 -0.28(-0.98%)
Jul 28, 2010 28.73 28.78 28.59 28.73 368 -0.08(-0.28%)
Jul 27, 2010 28.81 28.83 28.45 28.81 492 +0.29(+1.03%)
Jul 26, 2010 28.34 28.52 28.23 28.52 2,151,330 +0.23(+0.82%)
Jul 23, 2010 27.97 28.29 27.86 28.29 2,634,873 +0.17(+0.61%)
Jul 22, 2010 27.79 28.23 27.76 28.12 2,889,258 +0.46(+1.66%)
Jul 21, 2010 27.97 27.97 27.50 27.66 3,068,198 -0.34(-1.22%)
Jul 20, 2010 28.00 28.01 27.48 28.00 2,791,661 +0.10(+0.35%)
Jul 19, 2010 27.64 28.01 27.56 27.90 2,464,217 +0.37(+1.35%)
Jul 16, 2010 27.53 27.92 27.47 27.53 3,032,968 -0.42(-1.49%)
Jul 15, 2010 27.77 28.01 27.65 27.94 2,490,830 +0.10(+0.37%)
Jul 14, 2010 27.75 27.84 27.58 27.84 1,829,704 +0.03(+0.11%)
Jul 13, 2010 27.92 27.93 27.62 27.81 1,666 +0.07(+0.26%)
Jul 12, 2010 27.61 27.80 27.46 27.74 1,768,095 +0.08(+0.29%)
Jul 09, 2010 27.66 27.71 27.43 27.66 2,006,615 -0.03(-0.11%)
Jul 08, 2010 27.40 27.69 27.32 27.69 3,666,541 +0.35(+1.27%)
Jul 07, 2010 26.66 27.35 26.58 27.34 982 +0.69(+2.59%)
Jul 06, 2010 26.51 26.76 26.39 26.65 1,152 +0.26(+1.00%)
Jul 02, 2010 26.39 26.53 26.21 26.39 3,111,714 +0.18(+0.68%)
Jul 01, 2010 26.33 26.34 25.96 26.21 3,666,081 -0.12(-0.46%)
Jun 30, 2010 26.47 26.73 26.27 26.33 5,234 -0.23(-0.87%)
Jun 29, 2010 26.81 26.82 26.43 26.56 2,180 -0.22(-0.82%)
Jun 25, 2010 26.78 26.87 26.53 26.78 2,425,148 +0.05(+0.18%)
Jun 24, 2010 26.59 27.06 26.56 26.73 2,684 +0.07(+0.25%)
Jun 23, 2010 26.87 26.89 26.55 26.67 2,770,289 -0.10(-0.37%)
Jun 22, 2010 27.30 27.38 26.70 26.77 2,876,336 -0.54(-1.97%)
Jun 21, 2010 27.49 27.54 27.17 27.30 2,108,530 -0.12(-0.45%)
Jun 18, 2010 27.43 27.45 27.23 27.43 2,249,300 +0.07(+0.27%)
Jun 17, 2010 27.13 27.39 27.00 27.35 792 +0.21(+0.79%)
Jun 16, 2010 26.78 27.20 26.78 27.14 2,208,273 +0.20(+0.75%)
Jun 15, 2010 26.66 26.94 26.58 26.94 2,114,811 +0.45(+1.71%)
Jun 14, 2010 26.48 26.66 26.42 26.48 2,303,510 +0.13(+0.51%)
Jun 11, 2010 26.16 26.36 25.98 26.35 1,770,619 +0.02(+0.09%)
Jun 10, 2010 26.01 26.33 26.01 26.33 1,625 +0.57(+2.23%)
Jun 09, 2010 26.08 26.11 25.68 25.75 2,196,231 -0.19(-0.73%)
Jun 08, 2010 25.66 25.97 25.48 25.94 2,486,311 +0.36(+1.41%)
Jun 07, 2010 25.56 25.88 25.48 25.58 2,691,819 +0.13(+0.50%)
Jun 04, 2010 25.45 25.95 25.37 25.45 3,500,418 -0.71(-2.71%)
Jun 03, 2010 26.13 26.36 26.04 26.16 2,851,142 +0.16(+0.63%)
Jun 02, 2010 25.66 26.00 25.49 26.00 19,602 +0.49(+1.92%)
Jun 01, 2010 25.87 26.00 25.49 25.51 3,475,216 -0.51(-1.97%)
May 28, 2010 26.02 26.26 25.93 26.02 3,148,736 -0.09(-0.35%)
May 27, 2010 25.98 26.18 25.87 26.11 2,899,375 +0.29(+1.11%)
May 26, 2010 26.11 26.18 25.71 25.82 1,075 -0.15(-0.59%)
May 25, 2010 25.71 25.98 25.52 25.98 4,855,316 -0.16(-0.63%)
May 24, 2010 26.23 26.47 26.09 26.14 4,256,623 -0.31(-1.15%)
May 21, 2010 26.01 26.50 25.85 26.45 6,335,958 +0.20(+0.77%)
May 20, 2010 26.45 26.64 26.25 26.25 900 -0.53(-1.96%)
May 19, 2010 26.92 27.00 26.59 26.77 2,745,753 -0.32(-1.20%)
May 18, 2010 27.33 27.44 26.92 27.10 3,633,907 -0.10(-0.38%)
May 17, 2010 27.25 27.28 26.83 27.20 3,405,719 +0.05(+0.18%)
May 14, 2010 27.15 27.47 26.88 27.15 5,271,185 -0.06(-0.22%)
May 13, 2010 27.41 27.53 27.19 27.21 2,563,885 -0.19(-0.69%)
May 12, 2010 27.40 27.55 27.30 27.40 3,398,964 +0.00(+0.00%)
May 11, 2010 27.48 27.70 27.38 27.40 2,820,988 +0.03(+0.11%)
May 10, 2010 27.17 27.39 27.13 27.37 3,796,835 +0.64(+2.41%)
May 07, 2010 27.05 27.12 26.41 26.73 7,775,352 +0.63(+2.40%)
May 06, 2010 27.12 27.18 25.44 26.10 165 -1.05(-3.88%)
May 05, 2010 27.24 27.25 26.98 27.15 2,826,149 +0.01(+0.02%)
May 04, 2010 27.43 27.44 27.06 27.15 4,851 -0.42(-1.51%)
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.