Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.76 22.80 22.42 22.57 3,637,867 -0.19(-0.85%)
Sep 29, 2009 22.83 22.85 22.66 22.76 2,229,189 -0.07(-0.29%)
Sep 28, 2009 22.68 22.92 22.68 22.83 1,734,875 +0.19(+0.83%)
Sep 25, 2009 22.54 22.72 22.54 22.64 2,085,410 +0.04(+0.20%)
Sep 24, 2009 22.59 22.77 22.55 22.60 2,992,489 +0.01(+0.05%)
Sep 23, 2009 22.74 23.03 22.58 22.59 3,634,820 -0.11(-0.49%)
Sep 22, 2009 22.82 22.82 22.58 22.70 2,448,534 -0.10(-0.44%)
Sep 21, 2009 22.75 22.89 22.70 22.80 1,925,432 -0.07(-0.31%)
Sep 18, 2009 22.76 22.88 22.63 22.87 3,912,725 +0.25(+1.10%)
Sep 17, 2009 22.62 22.86 22.60 22.62 3,806,251 +0.04(+0.20%)
Sep 16, 2009 22.54 22.71 22.42 22.58 4,741,785 +0.06(+0.24%)
Sep 15, 2009 22.24 22.55 22.17 22.52 4,036,865 +0.33(+1.47%)
Sep 14, 2009 21.85 22.22 21.85 22.20 4,441,124 +0.35(+1.59%)
Sep 11, 2009 22.01 22.08 21.83 21.85 3,594,388 -0.17(-0.78%)
Sep 10, 2009 21.95 22.09 21.87 22.02 2,491,883 +0.03(+0.13%)
Sep 09, 2009 22.00 22.10 21.92 21.99 3,038,076 +0.05(+0.23%)
Sep 08, 2009 22.06 22.06 21.83 21.94 2,597,595 -0.04(-0.18%)
Sep 04, 2009 21.96 21.99 21.80 21.98 1,851,717 +0.07(+0.33%)
Sep 03, 2009 21.90 21.93 21.66 21.91 2,991,732 +0.07(+0.33%)
Sep 02, 2009 22.06 22.11 21.84 21.84 3,568,406 -0.28(-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.