Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.16 39.78 39.10 39.70 2,335,187 +0.35(+0.89%)
Jul 30, 2008 38.66 39.40 38.58 39.35 1,933,350 +0.79(+2.05%)
Jul 29, 2008 38.56 38.61 38.29 38.56 1,868,172 +0.22(+0.57%)
Jul 28, 2008 38.30 38.74 38.21 38.34 1,804,406 +0.06(+0.16%)
Jul 25, 2008 38.84 38.87 38.22 38.28 1,815,276 -0.48(-1.24%)
Jul 24, 2008 39.09 39.09 38.50 38.76 1,817,218 -0.24(-0.62%)
Jul 23, 2008 39.27 39.27 38.40 39.00 2,252,435 -0.17(-0.43%)
Jul 22, 2008 38.64 39.31 38.64 39.17 2,624,637 +0.43(+1.11%)
Jul 21, 2008 38.64 39.08 38.37 38.74 2,099,584 +0.26(+0.68%)
Jul 18, 2008 38.02 38.78 37.94 38.48 2,545,342 +0.49(+1.29%)
Jul 17, 2008 37.88 38.00 37.38 37.99 2,779,451 +0.28(+0.74%)
Jul 16, 2008 38.15 38.28 37.50 37.71 2,165,019 -0.42(-1.10%)
Jul 15, 2008 38.18 38.35 37.90 38.13 2,008,377 -0.11(-0.29%)
Jul 14, 2008 38.93 38.98 38.18 38.24 1,684,765 -0.53(-1.37%)
Jul 11, 2008 39.00 39.28 38.53 38.77 2,073,780 -0.40(-1.02%)
Jul 10, 2008 39.10 39.38 38.97 39.17 2,203,189 +0.16(+0.41%)
Jul 09, 2008 38.93 39.36 38.67 39.01 2,611,032 +0.20(+0.52%)
Jul 08, 2008 38.04 38.81 37.90 38.81 2,988,619 +0.81(+2.13%)
Jul 07, 2008 38.30 38.67 37.75 38.00 3,166,290 -0.17(-0.45%)
Jul 04, 2008 38.63 38.80 38.12 38.17 1,599,762 +0.00(+0.00%)
Jul 03, 2008 38.63 38.80 38.12 38.17 1,599,762 -0.21(-0.55%)
Jul 02, 2008 38.85 39.02 38.38 38.38 1,902,982 -0.38(-0.98%)
Jul 01, 2008 39.00 39.10 38.53 38.76 3,884,673 -0.33(-0.84%)
Jun 30, 2008 38.45 39.30 38.36 39.09 3,290,381 +0.67(+1.74%)
Jun 27, 2008 39.17 39.46 38.41 38.42 2,673,674 -0.75(-1.91%)
Jun 26, 2008 40.03 40.04 39.14 39.17 2,759,377 -0.93(-2.32%)
Jun 25, 2008 39.98 40.22 39.77 40.10 1,910,987 +0.29(+0.73%)
Jun 24, 2008 39.80 39.98 39.54 39.81 1,959,990 -0.01(-0.03%)
Jun 23, 2008 39.78 40.14 39.75 39.82 1,508,963 +0.13(+0.33%)
Jun 20, 2008 40.09 40.38 39.66 39.69 2,293,645 -0.63(-1.56%)
Jun 19, 2008 40.01 40.44 39.97 40.32 2,257,052 +0.28(+0.70%)
Jun 18, 2008 40.07 40.41 39.95 40.04 1,991,893 -0.15(-0.37%)
Jun 17, 2008 40.29 40.49 40.03 40.19 1,274,680 -0.11(-0.27%)
Jun 16, 2008 40.15 40.32 39.88 40.30 1,609,862 -0.06(-0.15%)
Jun 13, 2008 39.96 40.37 39.76 40.36 1,752,391 +0.58(+1.46%)
Jun 12, 2008 39.99 40.02 39.65 39.78 2,324,546 +0.06(+0.15%)
Jun 11, 2008 40.16 40.28 39.71 39.72 2,161,424 -0.53(-1.32%)
Jun 10, 2008 40.25 40.48 40.05 40.25 1,503,742 -0.27(-0.67%)
Jun 09, 2008 40.33 40.63 40.11 40.52 1,634,016 +0.48(+1.20%)
Jun 06, 2008 40.76 40.90 40.04 40.04 2,547,388 -0.97(-2.37%)
Jun 05, 2008 40.72 41.08 40.53 41.01 1,538,538 +0.20(+0.49%)
Jun 04, 2008 40.52 40.87 40.16 40.81 1,913,914 +0.32(+0.79%)
Jun 03, 2008 40.91 41.12 40.37 40.49 1,739,704 -0.24(-0.59%)
Jun 02, 2008 41.23 41.37 40.59 40.73 2,151,652 -0.57(-1.38%)
May 30, 2008 41.44 41.51 41.22 41.30 1,486,825 -0.04(-0.10%)
May 29, 2008 41.35 41.52 41.19 41.34 1,808,268 +0.00(+0.00%)
May 28, 2008 41.31 41.54 41.11 41.34 1,462,325 +0.16(+0.39%)
May 27, 2008 41.19 41.40 41.06 41.18 1,665,824 +0.09(+0.22%)
May 26, 2008 41.52 41.61 41.08 41.09 0 +0.00(+0.00%)
May 23, 2008 41.52 41.61 41.08 41.09 1,581,899 -0.55(-1.32%)
May 22, 2008 41.54 41.88 41.21 41.64 1,905,094 +0.24(+0.58%)
May 21, 2008 41.80 42.04 41.35 41.40 2,540,838 -0.41(-0.98%)
May 20, 2008 41.82 42.08 41.69 41.81 1,677,125 -0.13(-0.31%)
May 19, 2008 41.70 41.99 41.52 41.94 1,142,195 +0.29(+0.70%)
May 16, 2008 41.73 41.80 41.48 41.65 1,426,998 +0.02(+0.05%)
May 15, 2008 41.72 41.73 41.32 41.63 1,747,243 -0.01(-0.02%)
May 14, 2008 41.65 41.72 41.30 41.64 1,404,687 +0.25(+0.60%)
May 13, 2008 41.60 41.72 41.11 41.39 1,371,333 -0.11(-0.27%)
May 12, 2008 41.57 41.67 41.13 41.50 1,755,100 -0.45(-1.07%)
May 09, 2008 41.73 42.06 41.05 41.95 2,522,076 +0.07(+0.17%)
May 08, 2008 41.86 42.06 41.52 41.88 1,453,401 +0.16(+0.38%)
May 07, 2008 42.30 42.38 41.66 41.72 1,893,706 -0.54(-1.28%)
May 06, 2008 42.05 42.26 41.68 42.26 1,951,583 +0.19(+0.45%)
May 05, 2008 42.48 42.50 41.81 42.07 1,933,218 -0.42(-0.99%)
May 02, 2008 42.30 42.73 41.97 42.49 1,977,524 +0.27(+0.64%)
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.