Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.13 21.15 20.81 21.08 3,419,491 +0.03(+0.14%)
May 28, 2009 20.77 21.15 20.68 21.05 3,585,476 +0.39(+1.87%)
May 27, 2009 21.17 21.19 20.64 20.66 3,557,700 -0.54(-2.52%)
May 26, 2009 20.63 21.25 20.51 21.20 4,448,865 +0.63(+3.06%)
May 22, 2009 20.51 20.75 20.45 20.57 2,979,186 +0.06(+0.29%)
May 21, 2009 20.67 20.67 20.42 20.51 5,103,233 -0.22(-1.06%)
May 20, 2009 21.04 21.13 20.72 20.73 4,371,017 -0.21(-1.02%)
May 19, 2009 20.92 21.22 20.82 20.94 4,454,477 +0.23(+1.09%)
May 18, 2009 20.92 21.03 20.57 20.72 4,846,997 -0.01(-0.03%)
May 15, 2009 20.87 20.95 20.50 20.72 6,687,076 -0.10(-0.46%)
May 14, 2009 20.93 21.11 20.63 20.82 6,318,266 -0.14(-0.68%)
May 13, 2009 21.33 21.40 20.90 20.96 10,150,766 -0.71(-3.29%)
May 12, 2009 21.71 21.86 21.57 21.67 5,374,614 +0.02(+0.11%)
May 11, 2009 22.07 22.22 21.62 21.65 5,403,263 -0.69(-3.09%)
May 08, 2009 22.39 22.69 22.17 22.34 5,158,928 +0.16(+0.72%)
May 07, 2009 22.18 22.26 21.93 22.18 7,713,154 +0.16(+0.73%)
May 06, 2009 22.08 22.34 21.97 22.02 5,470,668 -0.23(-1.04%)
May 05, 2009 22.23 22.35 22.10 22.25 3,795,622 +0.04(+0.19%)
May 04, 2009 22.45 22.45 21.99 22.21 4,956,823 -0.01(-0.03%)
May 01, 2009 22.12 22.21 21.93 22.21 3,825,353 +0.14(+0.65%)
Apr 30, 2009 22.43 22.45 21.96 22.07 5,232,810 -0.26(-1.14%)
Apr 29, 2009 22.54 22.54 22.22 22.33 4,380,033 -0.07(-0.32%)
Apr 28, 2009 22.30 22.55 22.23 22.40 4,176,107 +0.04(+0.19%)
Apr 27, 2009 22.07 22.51 22.07 22.36 4,007,385 +0.10(+0.43%)
Apr 24, 2009 22.37 22.43 22.11 22.26 4,590,056 -0.02(-0.08%)
Apr 23, 2009 22.45 22.52 22.07 22.28 5,199,434 -0.06(-0.27%)
Apr 22, 2009 22.89 22.97 22.15 22.34 7,639,852 -0.43(-1.91%)
Apr 21, 2009 22.86 23.18 22.62 22.77 4,775,061 -0.07(-0.31%)
Apr 20, 2009 22.88 23.18 22.84 22.84 2,611,963 -0.20(-0.85%)
Apr 17, 2009 23.06 23.11 22.83 23.04 3,101,159 +0.12(+0.52%)
Apr 16, 2009 23.09 23.10 22.79 22.92 2,681,080 -0.08(-0.34%)
Apr 15, 2009 22.71 23.00 22.71 23.00 1,855,518 +0.21(+0.91%)
Apr 14, 2009 23.06 23.06 22.59 22.79 2,589,931 -0.33(-1.44%)
Apr 13, 2009 23.11 23.22 22.77 23.12 3,601,654 +0.01(+0.03%)
Apr 09, 2009 23.29 23.47 22.85 23.12 3,366,613 -0.03(-0.13%)
Apr 08, 2009 23.12 23.23 22.83 23.15 2,924,779 +0.14(+0.62%)
Apr 07, 2009 22.95 23.23 22.65 23.00 4,058,668 -0.24(-1.02%)
Apr 06, 2009 23.18 23.40 23.03 23.24 3,478,816 -0.09(-0.38%)
Apr 03, 2009 23.37 23.66 23.08 23.33 4,664,852 +0.02(+0.10%)
Apr 02, 2009 23.72 23.78 23.08 23.31 5,038,862 -0.11(-0.46%)
Apr 01, 2009 23.44 23.63 23.12 23.41 4,229,511 -0.13(-0.56%)
Mar 31, 2009 23.06 23.77 22.97 23.55 7,589,258 +0.51(+2.22%)
Mar 30, 2009 22.46 23.05 22.46 23.03 5,744,682 -0.02(-0.08%)
Mar 26, 2009 22.96 23.12 22.48 23.05 4,542,453 +0.31(+1.39%)
Mar 25, 2009 22.61 23.04 22.39 22.74 2,894,507 +0.11(+0.47%)
Mar 24, 2009 22.81 23.12 22.62 22.63 3,409,774 -0.53(-2.28%)
Mar 23, 2009 22.61 23.18 22.59 23.16 3,639,458 +0.70(+3.10%)
Mar 20, 2009 22.62 23.05 22.39 22.46 4,933,454 -0.14(-0.60%)
Mar 19, 2009 22.71 22.77 22.29 22.60 3,782,231 -0.11(-0.47%)
Mar 18, 2009 21.85 22.83 21.79 22.71 6,500,138 +0.99(+4.54%)
Mar 17, 2009 21.42 21.73 21.22 21.72 3,189,090 +0.36(+1.70%)
Mar 16, 2009 21.04 21.68 21.04 21.36 4,108,090 +0.52(+2.48%)
Mar 13, 2009 20.82 20.98 20.54 20.84 0 +0.21(+1.04%)
Mar 12, 2009 20.27 20.70 20.18 20.63 3,176,856 +0.29(+1.43%)
Mar 11, 2009 20.33 20.60 20.21 20.34 4,270,407 +0.22(+1.09%)
Mar 10, 2009 20.09 20.18 19.78 20.12 5,099,522 +0.68(+3.49%)
Mar 09, 2009 20.01 20.06 19.35 19.44 4,148,436 -0.74(-3.65%)
Mar 06, 2009 20.13 20.57 19.79 20.18 0 +0.19(+0.95%)
Mar 05, 2009 20.16 20.34 19.81 19.98 4,485,959 -0.48(-2.32%)
Mar 04, 2009 20.40 20.68 20.04 20.46 3,880,728 -0.49(-2.33%)
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.