Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.42 22.67 22.34 22.57 4,082,614 +0.14(+0.63%)
Mar 28, 2008 22.74 22.85 22.34 22.43 4,371,816 -0.24(-1.05%)
Mar 27, 2008 22.71 22.94 22.63 22.67 4,853,490 -0.03(-0.15%)
Mar 26, 2008 22.94 22.94 22.62 22.70 8,672,898 -0.18(-0.79%)
Mar 25, 2008 23.09 23.10 22.81 22.88 6,074,790 -0.15(-0.67%)
Mar 24, 2008 23.34 23.34 22.93 23.04 4,456,524 -0.16(-0.71%)
Mar 21, 2008 22.89 23.30 22.83 23.20 6,933,808 +0.00(+0.00%)
Mar 20, 2008 22.89 23.30 22.83 23.20 6,933,104 +0.19(+0.82%)
Mar 19, 2008 23.69 23.96 23.01 23.01 8,106,388 -0.61(-2.58%)
Mar 18, 2008 23.42 23.66 23.24 23.62 4,442,932 +0.43(+1.86%)
Mar 17, 2008 22.83 23.37 22.80 23.19 5,965,773 +0.07(+0.29%)
Mar 14, 2008 23.52 23.52 22.88 23.12 6,241,445 -0.18(-0.78%)
Mar 13, 2008 23.37 23.50 23.09 23.30 4,268,457 -0.07(-0.29%)
Mar 12, 2008 23.74 23.94 23.34 23.37 5,091,783 -0.30(-1.25%)
Mar 11, 2008 23.41 23.71 23.35 23.67 4,656,591 +0.45(+1.96%)
Mar 10, 2008 23.42 23.45 23.09 23.21 3,913,926 -0.01(-0.05%)
Mar 07, 2008 23.32 23.32 23.04 23.22 6,447,362 -0.03(-0.12%)
Mar 06, 2008 23.51 23.59 23.25 23.25 9,019,572 -0.07(-0.32%)
Mar 05, 2008 23.42 23.48 23.11 23.33 3,655,156 -0.07(-0.29%)
Mar 04, 2008 23.33 23.55 23.17 23.39 3,892,841 +0.10(+0.42%)
Mar 03, 2008 23.25 23.45 23.11 23.30 3,554,237 +0.05(+0.22%)
Feb 29, 2008 23.43 23.46 23.06 23.25 6,437,035 -0.29(-1.23%)
Feb 28, 2008 23.75 23.76 23.38 23.54 4,169,292 -0.28(-1.19%)
Feb 27, 2008 24.02 24.12 23.76 23.82 2,160,871 -0.30(-1.25%)
Feb 26, 2008 24.02 24.14 23.74 24.12 2,730,584 +0.12(+0.50%)
Feb 25, 2008 24.02 24.10 23.88 24.00 3,709,143 +0.05(+0.19%)
Feb 22, 2008 23.88 23.97 23.56 23.96 4,921,190 +0.25(+1.05%)
Feb 21, 2008 24.18 24.26 23.65 23.71 3,179,066 -0.44(-1.81%)
Feb 20, 2008 24.12 24.22 23.97 24.14 3,547,481 -0.05(-0.21%)
Feb 19, 2008 24.42 24.42 24.08 24.20 3,061,383 +0.09(+0.38%)
Feb 18, 2008 24.16 24.22 23.85 24.10 0 +0.00(+0.00%)
Feb 15, 2008 24.16 24.22 23.85 24.10 3,390,916 -0.06(-0.26%)
Feb 14, 2008 24.43 24.66 24.08 24.17 3,996,143 -0.21(-0.86%)
Feb 13, 2008 24.55 24.72 24.28 24.38 4,754,893 -0.02(-0.07%)
Feb 12, 2008 24.30 24.45 24.17 24.39 3,464,305 +0.19(+0.80%)
Feb 11, 2008 24.45 24.47 24.17 24.20 3,667,603 -0.45(-1.84%)
Feb 08, 2008 24.75 24.92 24.60 24.66 4,485,771 -0.17(-0.69%)
Feb 07, 2008 25.12 25.12 24.65 24.83 3,832,294 -0.15(-0.59%)
Feb 06, 2008 25.19 25.24 24.87 24.97 3,281,967 +0.00(+0.00%)
Feb 05, 2008 25.39 25.40 24.93 24.97 6,786,724 -0.48(-1.88%)
Feb 04, 2008 25.27 25.64 25.22 25.45 4,215,643 +0.22(+0.88%)
Feb 01, 2008 24.83 25.29 24.73 25.23 5,726,672 +0.46(+1.86%)
Jan 31, 2008 24.68 24.97 24.14 24.77 4,958,509 +0.22(+0.90%)
Jan 30, 2008 24.82 24.96 24.51 24.55 5,864,780 -0.18(-0.71%)
Jan 29, 2008 24.83 25.04 24.62 24.72 4,119,873 -0.08(-0.32%)
Jan 28, 2008 24.68 24.95 24.51 24.80 2,946,630 +0.20(+0.83%)
Jan 25, 2008 25.74 25.74 24.54 24.60 5,359,084 -0.22(-0.87%)
Jan 24, 2008 25.71 25.73 24.76 24.82 5,249,463 -0.72(-2.83%)
Jan 23, 2008 24.74 25.58 24.40 25.54 9,936,489 +0.82(+3.31%)
Jan 22, 2008 24.51 25.12 24.30 24.72 8,322,198 -0.64(-2.51%)
Jan 21, 2008 25.76 26.05 24.94 25.36 0 +0.00(+0.00%)
Jan 18, 2008 25.76 26.05 24.94 25.36 7,267,071 -0.19(-0.73%)
Jan 17, 2008 26.42 26.45 25.48 25.54 5,149,255 -0.86(-3.25%)
Jan 16, 2008 26.59 26.94 26.37 26.40 3,649,791 -0.26(-0.96%)
Jan 15, 2008 26.77 27.17 26.66 26.66 3,849,985 -0.36(-1.33%)
Jan 14, 2008 26.83 27.02 26.66 27.02 3,418,261 +0.34(+1.28%)
Jan 11, 2008 26.45 26.77 26.20 26.67 5,034,492 +0.17(+0.64%)
Jan 10, 2008 27.01 27.03 26.34 26.50 7,292,258 -0.69(-2.55%)
Jan 09, 2008 27.54 27.54 26.90 27.20 5,978,364 -0.28(-1.01%)
Jan 08, 2008 27.71 28.03 27.46 27.48 3,697,961 -0.15(-0.56%)
Jan 07, 2008 27.36 27.69 27.35 27.63 3,631,735 +0.39(+1.42%)
Jan 04, 2008 27.33 27.57 27.22 27.24 2,892,511 -0.08(-0.29%)
Jan 03, 2008 27.50 27.66 27.29 27.32 2,949,986 -0.03(-0.12%)
Jan 02, 2008 27.67 27.79 27.31 27.36 4,410,957 -0.41(-1.49%)
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.