Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.95 23.02 22.81 22.85 2,748,232 -0.11(-0.50%)
Aug 28, 2009 23.16 23.16 22.87 22.96 1,881,892 -0.09(-0.37%)
Aug 27, 2009 22.96 23.14 22.80 23.05 2,939,070 +0.09(+0.37%)
Aug 26, 2009 23.00 23.08 22.73 22.96 2,654,664 -0.02(-0.10%)
Aug 25, 2009 23.08 23.16 22.92 22.98 2,357,413 -0.09(-0.37%)
Aug 24, 2009 23.05 23.08 22.86 23.07 2,796,139 +0.05(+0.20%)
Aug 21, 2009 22.67 23.09 22.64 23.02 3,958,610 +0.44(+1.96%)
Aug 20, 2009 22.34 22.65 22.25 22.58 3,180,195 +0.20(+0.89%)
Aug 19, 2009 22.25 22.40 22.18 22.38 4,291,365 +0.05(+0.20%)
Aug 18, 2009 22.36 22.45 22.21 22.34 3,700,128 -0.13(-0.58%)
Aug 17, 2009 22.46 22.56 22.32 22.47 4,435,490 -0.64(-2.76%)
Aug 14, 2009 23.02 23.12 22.92 23.10 2,898,889 +0.10(+0.42%)
Aug 13, 2009 23.03 23.17 22.89 23.01 3,583,934 -0.02(-0.07%)
Aug 12, 2009 22.77 23.14 22.74 23.02 3,764,731 +0.18(+0.77%)
Aug 11, 2009 22.71 22.92 22.64 22.85 2,348,706 +0.12(+0.53%)
Aug 10, 2009 22.62 22.74 22.60 22.73 1,821,926 +0.07(+0.30%)
Aug 07, 2009 22.55 22.76 22.48 22.66 2,688,729 +0.18(+0.79%)
Aug 06, 2009 22.50 22.53 22.33 22.48 2,171,988 -0.05(-0.23%)
Aug 05, 2009 22.51 22.67 22.41 22.54 3,500,415 +0.08(+0.35%)
Aug 04, 2009 22.45 22.63 22.34 22.46 3,259,471 -0.01(-0.03%)
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.