Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.29 41.35 40.67 40.94 2,005,555 -0.35(-0.85%)
Sep 29, 2009 41.42 41.44 41.10 41.29 1,228,951 -0.12(-0.29%)
Sep 28, 2009 41.14 41.58 41.14 41.41 956,436 +0.34(+0.83%)
Sep 25, 2009 40.89 41.22 40.89 41.07 1,149,686 +0.08(+0.20%)
Sep 24, 2009 40.97 41.30 40.90 40.99 1,649,758 +0.02(+0.05%)
Sep 23, 2009 41.25 41.77 40.96 40.97 2,003,875 -0.20(-0.49%)
Sep 22, 2009 41.39 41.40 40.96 41.17 1,349,876 -0.18(-0.44%)
Sep 21, 2009 41.27 41.52 41.18 41.35 1,061,490 -0.13(-0.31%)
Sep 18, 2009 41.29 41.50 41.04 41.48 2,157,084 +0.45(+1.10%)
Sep 17, 2009 41.03 41.46 40.99 41.03 2,098,385 +0.08(+0.20%)
Sep 16, 2009 40.89 41.20 40.66 40.95 2,614,144 +0.10(+0.24%)
Sep 15, 2009 40.34 40.90 40.21 40.85 2,225,522 +0.59(+1.47%)
Sep 14, 2009 39.63 40.31 39.63 40.26 2,448,390 +0.63(+1.59%)
Sep 11, 2009 39.93 40.05 39.59 39.63 1,981,585 -0.31(-0.78%)
Sep 10, 2009 39.82 40.07 39.67 39.94 1,373,774 +0.05(+0.13%)
Sep 09, 2009 39.91 40.09 39.76 39.89 1,674,890 +0.09(+0.23%)
Sep 08, 2009 40.01 40.01 39.60 39.80 1,432,053 -0.07(-0.18%)
Sep 04, 2009 39.84 39.89 39.55 39.87 1,020,851 +0.13(+0.33%)
Sep 03, 2009 39.72 39.78 39.29 39.74 1,649,341 +0.13(+0.33%)
Sep 02, 2009 40.02 40.11 39.61 39.61 1,967,261 -0.51(-1.27%)
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.