Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.35 20.67 20.32 20.63 4,494,057 +0.18(+0.89%)
Jul 30, 2008 20.09 20.47 20.05 20.45 3,720,723 +0.41(+2.05%)
Jul 29, 2008 20.04 20.06 19.90 20.04 3,595,288 +0.11(+0.57%)
Jul 28, 2008 19.90 20.13 19.85 19.92 3,472,571 +0.03(+0.16%)
Jul 25, 2008 20.18 20.20 19.86 19.89 3,493,490 -0.25(-1.24%)
Jul 24, 2008 20.31 20.31 20.01 20.14 3,497,228 -0.12(-0.62%)
Jul 23, 2008 20.41 20.41 19.95 20.27 4,334,801 -0.09(-0.43%)
Jul 22, 2008 20.08 20.43 20.08 20.35 5,051,102 +0.22(+1.11%)
Jul 21, 2008 20.08 20.31 19.94 20.13 4,040,640 +0.14(+0.68%)
Jul 18, 2008 19.76 20.15 19.71 19.99 4,898,499 +0.25(+1.29%)
Jul 17, 2008 19.68 19.75 19.42 19.74 5,349,041 +0.15(+0.74%)
Jul 16, 2008 19.82 19.89 19.49 19.59 4,166,569 -0.22(-1.10%)
Jul 15, 2008 19.84 19.93 19.69 19.81 3,865,112 -0.06(-0.29%)
Jul 14, 2008 20.23 20.25 19.84 19.87 3,242,323 -0.28(-1.37%)
Jul 11, 2008 20.27 20.41 20.02 20.15 3,990,980 -0.21(-1.02%)
Jul 10, 2008 20.32 20.46 20.25 20.35 4,240,027 +0.08(+0.41%)
Jul 09, 2008 20.23 20.45 20.09 20.27 5,024,919 +0.10(+0.52%)
Jul 08, 2008 19.77 20.17 19.69 20.17 5,751,584 +0.42(+2.13%)
Jul 07, 2008 19.90 20.09 19.62 19.75 6,093,511 -0.09(-0.45%)
Jul 04, 2008 20.07 20.16 19.81 19.83 3,078,735 +0.00(+0.00%)
Jul 03, 2008 20.07 20.16 19.81 19.83 3,078,735 -0.11(-0.55%)
Jul 02, 2008 20.19 20.28 19.94 19.94 3,662,280 -0.20(-0.98%)
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.