Consolidated Edison (NY: ED )

75.99 USD -0.29 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.54 35.58 35.00 35.46 2,032,659 +0.05(+0.14%)
May 28, 2009 34.94 35.58 34.79 35.41 2,131,326 +0.65(+1.87%)
May 27, 2009 35.62 35.65 34.73 34.76 2,114,815 -0.90(-2.52%)
May 26, 2009 34.71 35.75 34.51 35.66 2,644,553 +1.06(+3.06%)
May 22, 2009 34.51 34.91 34.40 34.60 1,770,927 +0.10(+0.29%)
May 21, 2009 34.78 34.78 34.36 34.50 3,033,531 -0.37(-1.06%)
May 20, 2009 35.40 35.55 34.85 34.87 2,598,278 -0.36(-1.02%)
May 19, 2009 35.19 35.69 35.03 35.23 2,647,889 +0.38(+1.09%)
May 18, 2009 35.19 35.37 34.60 34.85 2,881,216 -0.01(-0.03%)
May 15, 2009 35.11 35.25 34.49 34.86 3,975,020 -0.16(-0.46%)
May 14, 2009 35.21 35.51 34.71 35.02 3,755,787 -0.24(-0.68%)
May 13, 2009 35.89 36.00 35.16 35.26 6,033,952 -1.20(-3.29%)
May 12, 2009 36.52 36.78 36.29 36.46 3,194,849 +0.04(+0.11%)
May 11, 2009 37.13 37.38 36.37 36.42 3,211,879 -1.16(-3.09%)
May 08, 2009 37.66 38.17 37.30 37.58 3,066,638 +0.27(+0.72%)
May 07, 2009 37.32 37.45 36.90 37.31 4,584,955 +0.27(+0.73%)
May 06, 2009 37.15 37.59 36.96 37.04 3,251,947 -0.39(-1.04%)
May 05, 2009 37.40 37.60 37.17 37.43 2,256,244 +0.07(+0.19%)
May 04, 2009 37.76 37.77 37.00 37.36 2,946,500 -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.