Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.52 21.59 21.21 21.25 0 -0.34(-1.56%)
Aug 28, 2008 21.45 21.61 21.34 21.59 2,983,715 +0.14(+0.63%)
Aug 27, 2008 21.34 21.50 21.34 21.45 2,117,522 +0.08(+0.39%)
Aug 26, 2008 21.16 21.43 21.15 21.37 3,843,968 +0.20(+0.96%)
Aug 25, 2008 21.38 21.40 21.07 21.17 2,507,121 -0.27(-1.26%)
Aug 22, 2008 21.24 21.44 21.24 21.44 0 +0.22(+1.05%)
Aug 21, 2008 21.08 21.29 20.97 21.21 2,707,857 -0.01(-0.05%)
Aug 20, 2008 21.28 21.35 21.11 21.23 2,311,000 -0.08(-0.39%)
Aug 19, 2008 21.41 21.43 21.15 21.31 2,852,808 -0.12(-0.58%)
Aug 18, 2008 21.22 21.48 21.20 21.43 4,075,173 +0.25(+1.20%)
Aug 15, 2008 20.77 21.21 20.75 21.18 0 +0.42(+2.00%)
Aug 14, 2008 20.99 20.99 20.65 20.76 3,925,755 -0.25(-1.19%)
Aug 13, 2008 20.89 21.10 20.62 21.01 5,592,608 +0.12(+0.57%)
Aug 12, 2008 21.35 21.35 20.73 20.89 8,004,181 -0.55(-2.54%)
Aug 11, 2008 21.18 21.46 20.89 21.44 7,601,259 -0.12(-0.58%)
Aug 08, 2008 20.73 21.60 20.73 21.56 6,460,461 +0.92(+4.48%)
Aug 07, 2008 20.88 21.30 20.64 20.64 6,381,249 -0.15(-0.72%)
Aug 06, 2008 21.13 21.41 20.79 20.79 7,570,635 -0.33(-1.55%)
Aug 05, 2008 20.56 21.15 20.39 21.12 8,262,549 +0.69(+3.38%)
Aug 04, 2008 20.23 20.72 20.18 20.43 5,389,541 +0.27(+1.31%)
Aug 01, 2008 20.70 20.70 20.16 20.16 3,379,478 -0.47(-2.27%)
Jul 31, 2008 20.35 20.67 20.32 20.63 4,494,257 +0.18(+0.89%)
Jul 30, 2008 20.09 20.47 20.05 20.45 3,720,889 +0.41(+2.05%)
Jul 29, 2008 20.04 20.06 19.90 20.04 3,595,449 +0.11(+0.57%)
Jul 28, 2008 19.90 20.13 19.85 19.92 3,472,726 +0.03(+0.16%)
Jul 25, 2008 20.18 20.20 19.86 19.89 3,493,646 -0.25(-1.24%)
Jul 24, 2008 20.31 20.31 20.00 20.14 3,497,383 -0.12(-0.62%)
Jul 23, 2008 20.40 20.40 19.95 20.26 4,334,994 -0.09(-0.43%)
Jul 22, 2008 20.08 20.43 20.08 20.35 5,051,327 +0.22(+1.11%)
Jul 21, 2008 20.08 20.31 19.94 20.13 4,040,820 +0.14(+0.68%)
Jul 18, 2008 19.75 20.15 19.71 19.99 4,898,717 +0.25(+1.29%)
Jul 17, 2008 19.68 19.74 19.42 19.74 5,349,279 +0.15(+0.74%)
Jul 16, 2008 19.82 19.89 19.48 19.59 4,166,755 -0.22(-1.10%)
Jul 15, 2008 19.84 19.93 19.69 19.81 3,865,284 -0.06(-0.29%)
Jul 14, 2008 20.23 20.25 19.84 19.87 3,242,467 -0.28(-1.37%)
Jul 11, 2008 20.26 20.41 20.02 20.14 3,991,158 -0.21(-1.02%)
Jul 10, 2008 20.32 20.46 20.25 20.35 4,240,216 +0.08(+0.41%)
Jul 09, 2008 20.23 20.45 20.09 20.27 5,025,143 +0.10(+0.52%)
Jul 08, 2008 19.77 20.17 19.69 20.17 5,751,840 +0.42(+2.13%)
Jul 07, 2008 19.90 20.09 19.61 19.74 6,093,782 -0.09(-0.45%)
Jul 04, 2008 20.07 20.16 19.81 19.83 3,078,872 +0.00(+0.00%)
Jul 03, 2008 20.07 20.16 19.81 19.83 3,078,872 -0.11(-0.55%)
Jul 02, 2008 20.19 20.27 19.94 19.94 3,662,443 -0.20(-0.98%)
Jul 01, 2008 20.26 20.32 20.02 20.14 7,476,369 -0.17(-0.84%)
Jun 30, 2008 19.98 20.42 19.93 20.31 6,332,605 +0.35(+1.74%)
Jun 27, 2008 20.35 20.50 19.96 19.96 5,145,703 -0.39(-1.91%)
Jun 26, 2008 20.80 20.80 20.34 20.35 5,310,645 -0.48(-2.32%)
Jun 25, 2008 20.77 20.90 20.66 20.84 3,677,849 +0.15(+0.73%)
Jun 24, 2008 20.68 20.77 20.54 20.68 3,772,160 -0.01(-0.03%)
Jun 23, 2008 20.67 20.86 20.65 20.69 2,904,122 +0.07(+0.33%)
Jun 20, 2008 20.83 20.98 20.61 20.62 4,414,306 -0.33(-1.56%)
Jun 19, 2008 20.79 21.01 20.77 20.95 4,343,880 +0.15(+0.70%)
Jun 18, 2008 20.82 21.00 20.76 20.80 3,833,560 -0.08(-0.37%)
Jun 17, 2008 20.93 21.04 20.80 20.88 2,453,225 -0.06(-0.27%)
Jun 16, 2008 20.86 20.95 20.72 20.94 3,098,310 -0.03(-0.15%)
Jun 13, 2008 20.76 20.98 20.66 20.97 3,372,619 +0.30(+1.46%)
Jun 12, 2008 20.78 20.79 20.60 20.67 4,473,777 +0.03(+0.15%)
Jun 11, 2008 20.87 20.93 20.63 20.64 4,159,836 -0.28(-1.32%)
Jun 10, 2008 20.91 21.03 20.81 20.91 2,894,073 -0.14(-0.67%)
Jun 09, 2008 20.96 21.11 20.84 21.05 3,144,796 +0.25(+1.20%)
Jun 06, 2008 21.18 21.25 20.80 20.80 4,902,655 -0.50(-2.37%)
Jun 05, 2008 21.16 21.34 21.06 21.31 2,961,041 +0.10(+0.49%)
Jun 04, 2008 21.05 21.24 20.87 21.20 3,683,483 +0.17(+0.79%)
Jun 03, 2008 21.26 21.37 20.98 21.04 3,348,201 -0.12(-0.59%)
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.