Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 43.13 43.54 42.51 42.96 3,606,044 +0.16(+0.37%)
Sep 29, 2008 43.30 44.09 42.62 42.80 3,181,108 -0.86(-1.97%)
Sep 26, 2008 43.40 43.95 43.08 43.66 0 -0.14(-0.32%)
Sep 25, 2008 43.31 44.15 43.04 43.80 1,675,789 +0.60(+1.39%)
Sep 24, 2008 42.90 43.27 42.32 43.20 1,656,825 +0.35(+0.82%)
Sep 23, 2008 42.97 43.58 42.80 42.85 1,539,389 -0.24(-0.56%)
Sep 22, 2008 43.98 43.98 43.02 43.09 2,410,476 -1.22(-2.75%)
Sep 19, 2008 45.99 46.39 43.50 44.31 0 -1.54(-3.36%)
Sep 18, 2008 43.88 46.21 43.76 45.85 5,527,197 +1.98(+4.51%)
Sep 17, 2008 44.50 44.97 43.87 43.87 3,569,479 -1.10(-2.45%)
Sep 16, 2008 43.89 45.18 43.80 44.97 4,957,596 +0.84(+1.90%)
Sep 15, 2008 42.97 44.46 42.62 44.13 5,471,403 +0.55(+1.26%)
Sep 12, 2008 43.00 43.60 42.98 43.58 1,907,832 +0.32(+0.74%)
Sep 11, 2008 42.89 43.37 42.30 43.26 2,276,298 +0.36(+0.84%)
Sep 10, 2008 42.70 43.23 42.38 42.90 2,024,091 +0.39(+0.92%)
Sep 09, 2008 42.71 42.98 42.50 42.51 4,316,812 -0.19(-0.44%)
Sep 08, 2008 40.89 42.73 40.73 42.70 3,948,440 +2.14(+5.28%)
Sep 05, 2008 41.11 41.20 40.15 40.56 0 -0.60(-1.46%)
Sep 04, 2008 41.25 41.44 40.82 41.16 2,484,352 -0.12(-0.29%)
Sep 03, 2008 41.25 41.78 41.09 41.28 2,227,814 +0.01(+0.02%)
Sep 02, 2008 41.25 41.70 40.80 41.27 1,604,024 +0.37(+0.90%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
Aug 01, 2008 39.84 39.84 38.80 38.80 1,755,955 -0.90(-2.27%)
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%)
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.