Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.37 40.50 40.12 40.19 1,562,385 -0.20(-0.50%)
Aug 28, 2009 40.73 40.73 40.22 40.39 1,069,866 -0.15(-0.37%)
Aug 27, 2009 40.38 40.70 40.10 40.54 1,670,877 +0.15(+0.37%)
Aug 26, 2009 40.45 40.59 39.99 40.39 1,509,191 -0.04(-0.10%)
Aug 25, 2009 40.59 40.73 40.31 40.43 1,340,202 -0.15(-0.37%)
Aug 24, 2009 40.55 40.60 40.21 40.58 1,589,620 +0.08(+0.20%)
Aug 21, 2009 39.88 40.62 39.83 40.50 2,250,491 +0.78(+1.96%)
Aug 20, 2009 39.30 39.85 39.14 39.72 1,807,958 +0.35(+0.89%)
Aug 19, 2009 39.13 39.41 39.02 39.37 2,439,664 +0.08(+0.20%)
Aug 18, 2009 39.34 39.49 39.06 39.29 2,103,543 -0.23(-0.58%)
Aug 17, 2009 39.50 39.69 39.26 39.52 2,521,600 -1.12(-2.76%)
Aug 14, 2009 40.49 40.66 40.31 40.64 1,648,034 +0.17(+0.42%)
Aug 13, 2009 40.51 40.75 40.27 40.47 2,037,486 -0.03(-0.07%)
Aug 12, 2009 40.05 40.70 40.00 40.50 2,140,270 +0.31(+0.77%)
Aug 11, 2009 39.94 40.31 39.83 40.19 1,335,252 +0.21(+0.53%)
Aug 10, 2009 39.79 40.00 39.75 39.98 1,035,775 +0.12(+0.30%)
Aug 07, 2009 39.66 40.03 39.54 39.86 1,528,557 +0.31(+0.79%)
Aug 06, 2009 39.58 39.63 39.28 39.55 1,234,787 -0.09(-0.23%)
Aug 05, 2009 39.59 39.88 39.42 39.64 1,990,005 +0.14(+0.35%)
Aug 04, 2009 39.49 39.80 39.30 39.50 1,853,027 -0.01(-0.03%)
Aug 03, 2009 39.48 39.68 39.27 39.51 1,619,728 +0.15(+0.38%)
Jul 31, 2009 39.41 39.55 39.17 39.36 1,507,421 -0.13(-0.33%)
Jul 30, 2009 39.43 39.75 39.16 39.49 1,456,137 +0.27(+0.69%)
Jul 29, 2009 38.93 39.32 38.75 39.22 1,476,342 +0.15(+0.38%)
Jul 28, 2009 39.10 39.30 38.82 39.07 1,684,488 -0.14(-0.36%)
Jul 27, 2009 38.94 39.25 38.88 39.21 1,433,373 +0.20(+0.51%)
Jul 24, 2009 38.51 39.10 38.50 39.01 1,686,160 +0.34(+0.88%)
Jul 23, 2009 37.75 38.75 37.61 38.67 1,983,900 +0.83(+2.19%)
Jul 22, 2009 37.87 38.00 37.66 37.84 1,417,142 -0.08(-0.21%)
Jul 21, 2009 37.72 37.95 37.72 37.92 1,532,134 +0.31(+0.82%)
Jul 20, 2009 37.51 37.68 37.26 37.61 1,303,452 +0.22(+0.59%)
Jul 17, 2009 37.51 37.63 37.16 37.39 2,426,780 -0.30(-0.80%)
Jul 16, 2009 37.80 37.81 37.29 37.69 1,634,245 -0.13(-0.34%)
Jul 15, 2009 37.54 37.85 37.51 37.82 2,420,889 +0.44(+1.18%)
Jul 14, 2009 37.09 37.43 36.87 37.38 1,551,202 +0.24(+0.65%)
Jul 13, 2009 36.65 37.20 36.63 37.14 1,687,672 +0.51(+1.39%)
Jul 10, 2009 36.64 36.91 36.50 36.63 1,297,598 -0.13(-0.35%)
Jul 09, 2009 37.20 37.22 36.55 36.76 1,908,474 -0.25(-0.68%)
Jul 08, 2009 37.01 37.36 36.70 37.01 1,797,619 +0.05(+0.14%)
Jul 07, 2009 37.66 37.70 36.91 36.96 1,264,911 -0.57(-1.52%)
Jul 06, 2009 37.00 37.95 37.00 37.53 2,066,100 +0.25(+0.67%)
Jul 02, 2009 37.51 37.73 37.08 37.28 1,704,460 -0.52(-1.38%)
Jul 01, 2009 37.50 37.90 37.37 37.80 1,711,894 +0.38(+1.02%)
Jun 30, 2009 37.41 37.50 36.79 37.42 3,169,729 -0.11(-0.29%)
Jun 29, 2009 37.08 37.55 36.96 37.53 1,509,638 +0.49(+1.32%)
Jun 26, 2009 37.13 37.26 36.85 37.04 1,518,013 -0.10(-0.27%)
Jun 25, 2009 36.44 37.23 36.31 37.14 2,370,585 +0.70(+1.92%)
Jun 24, 2009 36.49 36.63 36.25 36.44 2,278,237 +0.18(+0.50%)
Jun 23, 2009 36.99 37.29 36.14 36.26 3,050,266 -0.77(-2.08%)
Jun 22, 2009 36.42 37.30 36.34 37.03 2,456,591 +0.24(+0.65%)
Jun 19, 2009 37.40 37.45 36.72 36.79 2,710,540 -0.54(-1.45%)
Jun 18, 2009 36.66 37.39 36.66 37.33 1,480,539 +0.55(+1.50%)
Jun 17, 2009 36.30 36.99 36.30 36.78 2,444,451 +0.34(+0.93%)
Jun 16, 2009 36.75 36.90 36.13 36.44 2,333,025 -0.12(-0.33%)
Jun 15, 2009 36.85 37.00 36.25 36.56 1,763,601 -0.52(-1.40%)
Jun 12, 2009 36.49 37.15 36.13 37.08 1,755,160 +0.40(+1.09%)
Jun 11, 2009 35.90 36.99 35.90 36.68 2,828,546 +0.76(+2.12%)
Jun 10, 2009 35.74 36.15 35.59 35.92 3,181,701 +0.48(+1.35%)
Jun 09, 2009 35.79 35.80 35.40 35.44 1,845,587 -0.37(-1.03%)
Jun 08, 2009 35.59 35.98 35.35 35.81 1,678,533 +0.03(+0.08%)
Jun 05, 2009 35.77 35.98 35.33 35.78 2,277,678 +0.24(+0.68%)
Jun 04, 2009 35.63 35.65 35.36 35.54 1,521,047 +0.02(+0.06%)
Jun 03, 2009 35.83 36.00 35.33 35.52 2,169,900 -0.32(-0.89%)
Jun 02, 2009 36.24 36.33 35.81 35.84 2,369,268 -0.39(-1.08%)
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.