Consolidated Edison (NY: ED )

77.64 USD -0.31 (-0.40%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.41 37.50 36.79 37.42 3,169,729 -0.11(-0.29%)
Jun 29, 2009 37.08 37.55 36.96 37.53 1,509,638 +0.49(+1.32%)
Jun 26, 2009 37.13 37.26 36.85 37.04 1,518,013 -0.10(-0.27%)
Jun 25, 2009 36.44 37.23 36.31 37.14 2,370,585 +0.70(+1.92%)
Jun 24, 2009 36.49 36.63 36.25 36.44 2,278,237 +0.18(+0.50%)
Jun 23, 2009 36.99 37.29 36.14 36.26 3,050,266 -0.77(-2.08%)
Jun 22, 2009 36.42 37.30 36.34 37.03 2,456,591 +0.24(+0.65%)
Jun 19, 2009 37.40 37.45 36.72 36.79 2,710,540 -0.54(-1.45%)
Jun 18, 2009 36.66 37.39 36.66 37.33 1,480,539 +0.55(+1.50%)
Jun 17, 2009 36.30 36.99 36.30 36.78 2,444,451 +0.34(+0.93%)
Jun 16, 2009 36.75 36.90 36.13 36.44 2,333,025 -0.12(-0.33%)
Jun 15, 2009 36.85 37.00 36.25 36.56 1,763,601 -0.52(-1.40%)
Jun 12, 2009 36.49 37.15 36.13 37.08 1,755,160 +0.40(+1.09%)
Jun 11, 2009 35.90 36.99 35.90 36.68 2,828,546 +0.76(+2.12%)
Jun 10, 2009 35.74 36.15 35.59 35.92 3,181,701 +0.48(+1.35%)
Jun 09, 2009 35.79 35.80 35.40 35.44 1,845,587 -0.37(-1.03%)
Jun 08, 2009 35.59 35.98 35.35 35.81 1,678,533 +0.03(+0.08%)
Jun 05, 2009 35.77 35.98 35.33 35.78 2,277,678 +0.24(+0.68%)
Jun 04, 2009 35.63 35.65 35.36 35.54 1,521,047 +0.02(+0.06%)
Jun 03, 2009 35.83 36.00 35.33 35.52 2,169,900 -0.32(-0.89%)
Jun 02, 2009 36.24 36.33 35.81 35.84 2,369,268 -0.39(-1.08%)
Jun 01, 2009 35.52 36.29 35.52 36.23 2,240,847 +0.77(+2.17%)
May 29, 2009 35.54 35.58 35.00 35.46 2,032,659 +0.05(+0.14%)
May 28, 2009 34.94 35.58 34.79 35.41 2,131,326 +0.65(+1.87%)
May 27, 2009 35.62 35.65 34.73 34.76 2,114,815 -0.90(-2.52%)
May 26, 2009 34.71 35.75 34.51 35.66 2,644,553 +1.06(+3.06%)
May 22, 2009 34.51 34.91 34.40 34.60 1,770,927 +0.10(+0.29%)
May 21, 2009 34.78 34.78 34.36 34.50 3,033,531 -0.37(-1.06%)
May 20, 2009 35.40 35.55 34.85 34.87 2,598,278 -0.36(-1.02%)
May 19, 2009 35.19 35.69 35.03 35.23 2,647,889 +0.38(+1.09%)
May 18, 2009 35.19 35.37 34.60 34.85 2,881,216 -0.01(-0.03%)
May 15, 2009 35.11 35.25 34.49 34.86 3,975,020 -0.16(-0.46%)
May 14, 2009 35.21 35.51 34.71 35.02 3,755,787 -0.24(-0.68%)
May 13, 2009 35.89 36.00 35.16 35.26 6,033,952 -1.20(-3.29%)
May 12, 2009 36.52 36.78 36.29 36.46 3,194,849 +0.04(+0.11%)
May 11, 2009 37.13 37.38 36.37 36.42 3,211,879 -1.16(-3.09%)
May 08, 2009 37.66 38.17 37.30 37.58 3,066,638 +0.27(+0.72%)
May 07, 2009 37.32 37.45 36.90 37.31 4,584,955 +0.27(+0.73%)
May 06, 2009 37.15 37.59 36.96 37.04 3,251,947 -0.39(-1.04%)
May 05, 2009 37.40 37.60 37.17 37.43 2,256,244 +0.07(+0.19%)
May 04, 2009 37.76 37.77 37.00 37.36 2,946,500 -0.01(-0.03%)
May 01, 2009 37.21 37.37 36.89 37.37 2,273,917 +0.24(+0.65%)
Apr 30, 2009 37.74 37.77 36.95 37.13 3,110,556 -0.43(-1.14%)
Apr 29, 2009 37.91 37.91 37.38 37.56 2,603,637 -0.12(-0.32%)
Apr 28, 2009 37.52 37.93 37.40 37.68 2,482,417 +0.07(+0.19%)
Apr 27, 2009 37.13 37.87 37.13 37.61 2,382,123 +0.16(+0.43%)
Apr 24, 2009 37.63 37.74 37.20 37.45 2,728,482 -0.03(-0.08%)
Apr 23, 2009 37.76 37.88 37.12 37.48 3,090,716 -0.10(-0.27%)
Apr 22, 2009 38.50 38.65 37.26 37.58 4,541,382 -0.73(-1.91%)
Apr 21, 2009 38.45 38.99 38.05 38.31 2,838,455 -0.12(-0.31%)
Apr 20, 2009 38.49 39.00 38.42 38.43 1,552,638 -0.33(-0.85%)
Apr 17, 2009 38.80 38.87 38.40 38.76 1,843,432 +0.20(+0.52%)
Apr 16, 2009 38.84 38.86 38.34 38.56 1,593,723 -0.13(-0.34%)
Apr 15, 2009 38.21 38.69 38.20 38.69 1,102,982 +0.35(+0.91%)
Apr 14, 2009 38.80 38.80 38.01 38.34 1,539,541 -0.56(-1.44%)
Apr 13, 2009 38.87 39.06 38.30 38.90 2,140,943 +0.01(+0.03%)
Apr 09, 2009 39.18 39.48 38.44 38.89 2,001,227 -0.05(-0.13%)
Apr 08, 2009 38.89 39.08 38.40 38.94 1,738,586 +0.24(+0.62%)
Apr 07, 2009 38.61 39.08 38.11 38.70 2,412,607 -0.40(-1.02%)
Apr 06, 2009 38.99 39.37 38.75 39.10 2,067,924 -0.15(-0.38%)
Apr 03, 2009 39.32 39.81 38.83 39.25 2,772,943 +0.04(+0.10%)
Apr 02, 2009 39.91 40.00 38.83 39.21 2,995,267 -0.18(-0.46%)
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.