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 (%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,859,932 -0.03(-0.15%)
Jan 28, 2009 23.62 23.76 23.19 23.41 3,466,815 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,618 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.79 23.34 4,767,586 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,188 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.46 22.77 6,696,811 +0.01(+0.02%)
Jan 21, 2009 22.65 22.79 22.20 22.76 4,419,958 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.46 5,397,231 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,360,812 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,068 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,062 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,620 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.91 5,901,983 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,487 +0.11(+0.51%)
Jan 08, 2009 22.19 22.58 22.19 22.43 4,631,844 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,310 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.25 2,553,664 -0.19(-0.86%)
Jan 05, 2009 22.29 22.55 22.18 22.44 3,844,053 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
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.