Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
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.