Consolidated Edison (NY: ED )

75.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
Aug 01, 2008 39.84 39.84 38.80 38.80 1,755,955 -0.90(-2.27%)
Jul 31, 2008 39.16 39.78 39.10 39.70 2,335,187 +0.35(+0.89%)
Jul 30, 2008 38.66 39.40 38.58 39.35 1,933,350 +0.79(+2.05%)
Jul 29, 2008 38.56 38.61 38.29 38.56 1,868,172 +0.22(+0.57%)
Jul 28, 2008 38.30 38.74 38.21 38.34 1,804,406 +0.06(+0.16%)
Jul 25, 2008 38.84 38.87 38.22 38.28 1,815,276 -0.48(-1.24%)
Jul 24, 2008 39.09 39.09 38.50 38.76 1,817,218 -0.24(-0.62%)
Jul 23, 2008 39.27 39.27 38.40 39.00 2,252,435 -0.17(-0.43%)
Jul 22, 2008 38.64 39.31 38.64 39.17 2,624,637 +0.43(+1.11%)
Jul 21, 2008 38.64 39.08 38.37 38.74 2,099,584 +0.26(+0.68%)
Jul 18, 2008 38.02 38.78 37.94 38.48 2,545,342 +0.49(+1.29%)
Jul 17, 2008 37.88 38.00 37.38 37.99 2,779,451 +0.28(+0.74%)
Jul 16, 2008 38.15 38.28 37.50 37.71 2,165,019 -0.42(-1.10%)
Jul 15, 2008 38.18 38.35 37.90 38.13 2,008,377 -0.11(-0.29%)
Jul 14, 2008 38.93 38.98 38.18 38.24 1,684,765 -0.53(-1.37%)
Jul 11, 2008 39.00 39.28 38.53 38.77 2,073,780 -0.40(-1.02%)
Jul 10, 2008 39.10 39.38 38.97 39.17 2,203,189 +0.16(+0.41%)
Jul 09, 2008 38.93 39.36 38.67 39.01 2,611,032 +0.20(+0.52%)
Jul 08, 2008 38.04 38.81 37.90 38.81 2,988,619 +0.81(+2.13%)
Jul 07, 2008 38.30 38.67 37.75 38.00 3,166,290 -0.17(-0.45%)
Jul 04, 2008 38.63 38.80 38.12 38.17 1,599,762 +0.00(+0.00%)
Jul 03, 2008 38.63 38.80 38.12 38.17 1,599,762 -0.21(-0.55%)
Jul 02, 2008 38.85 39.02 38.38 38.38 1,902,982 -0.38(-0.98%)
Jul 01, 2008 39.00 39.10 38.53 38.76 3,884,673 -0.33(-0.84%)
Jun 30, 2008 38.45 39.30 38.36 39.09 3,290,381 +0.67(+1.74%)
Jun 27, 2008 39.17 39.46 38.41 38.42 2,673,674 -0.75(-1.91%)
Jun 26, 2008 40.03 40.04 39.14 39.17 2,759,377 -0.93(-2.32%)
Jun 25, 2008 39.98 40.22 39.77 40.10 1,910,987 +0.29(+0.73%)
Jun 24, 2008 39.80 39.98 39.54 39.81 1,959,990 -0.01(-0.03%)
Jun 23, 2008 39.78 40.14 39.75 39.82 1,508,963 +0.13(+0.33%)
Jun 20, 2008 40.09 40.38 39.66 39.69 2,293,645 -0.63(-1.56%)
Jun 19, 2008 40.01 40.44 39.97 40.32 2,257,052 +0.28(+0.70%)
Jun 18, 2008 40.07 40.41 39.95 40.04 1,991,893 -0.15(-0.37%)
Jun 17, 2008 40.29 40.49 40.03 40.19 1,274,680 -0.11(-0.27%)
Jun 16, 2008 40.15 40.32 39.88 40.30 1,609,862 -0.06(-0.15%)
Jun 13, 2008 39.96 40.37 39.76 40.36 1,752,391 +0.58(+1.46%)
Jun 12, 2008 39.99 40.02 39.65 39.78 2,324,546 +0.06(+0.15%)
Jun 11, 2008 40.16 40.28 39.71 39.72 2,161,424 -0.53(-1.32%)
Jun 10, 2008 40.25 40.48 40.05 40.25 1,503,742 -0.27(-0.67%)
Jun 09, 2008 40.33 40.63 40.11 40.52 1,634,016 +0.48(+1.20%)
Jun 06, 2008 40.76 40.90 40.04 40.04 2,547,388 -0.97(-2.37%)
Jun 05, 2008 40.72 41.08 40.53 41.01 1,538,538 +0.20(+0.49%)
Jun 04, 2008 40.52 40.87 40.16 40.81 1,913,914 +0.32(+0.79%)
Jun 03, 2008 40.91 41.12 40.37 40.49 1,739,704 -0.24(-0.59%)
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.