Consolidated Edison (NY: ED )

92.86 -0.69 (-0.73%)
Streaming Delayed Price Updated: 12:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.43 23.51 23.29 23.40 2,535,896 -0.08(-0.33%)
Jul 30, 2009 23.44 23.63 23.28 23.47 2,449,622 +0.16(+0.69%)
Jul 29, 2009 23.14 23.37 23.03 23.31 2,483,613 +0.09(+0.38%)
Jul 28, 2009 23.24 23.36 23.08 23.22 2,833,771 -0.08(-0.36%)
Jul 27, 2009 23.15 23.33 23.11 23.31 2,411,327 +0.12(+0.51%)
Jul 24, 2009 22.89 23.24 22.89 23.19 2,836,584 +0.20(+0.88%)
Jul 23, 2009 22.44 23.03 22.36 22.99 3,337,465 +0.49(+2.19%)
Jul 22, 2009 22.51 22.59 22.39 22.49 2,384,022 -0.05(-0.21%)
Jul 21, 2009 22.42 22.56 22.42 22.54 2,577,470 +0.18(+0.82%)
Jul 20, 2009 22.30 22.40 22.15 22.36 2,192,764 +0.13(+0.59%)
Jul 17, 2009 22.30 22.37 22.09 22.23 4,082,511 -0.18(-0.80%)
Jul 16, 2009 22.47 22.48 22.17 22.40 2,749,249 -0.08(-0.34%)
Jul 15, 2009 22.32 22.50 22.30 22.48 4,072,600 +0.26(+1.18%)
Jul 14, 2009 22.05 22.25 21.92 22.22 2,609,548 +0.14(+0.65%)
Jul 13, 2009 21.79 22.11 21.77 22.08 2,839,128 +0.30(+1.39%)
Jul 10, 2009 21.78 21.94 21.70 21.77 2,182,916 -0.08(-0.35%)
Jul 09, 2009 22.11 22.12 21.73 21.85 3,210,577 -0.15(-0.68%)
Jul 08, 2009 22.00 22.21 21.82 22.00 3,024,089 +0.03(+0.14%)
Jul 07, 2009 22.39 22.41 21.94 21.97 2,127,928 -0.34(-1.52%)
Jul 06, 2009 21.99 22.56 21.99 22.31 3,475,748 +0.15(+0.67%)
Jul 02, 2009 22.30 22.43 22.04 22.16 2,867,370 -0.31(-1.38%)
Jul 01, 2009 22.29 22.53 22.21 22.47 2,879,876 +0.23(+1.02%)
Jun 30, 2009 22.24 22.29 21.87 22.24 5,332,355 -0.07(-0.29%)
Jun 29, 2009 22.04 22.32 21.97 22.31 2,539,626 +0.29(+1.32%)
Jun 26, 2009 22.07 22.15 21.90 22.02 2,553,715 -0.06(-0.27%)
Jun 25, 2009 21.66 22.13 21.58 22.08 3,987,975 +0.42(+1.92%)
Jun 24, 2009 21.69 21.77 21.55 21.66 3,832,620 +0.11(+0.50%)
Jun 23, 2009 21.99 22.17 21.48 21.55 5,131,386 -0.46(-2.08%)
Jun 22, 2009 21.65 22.17 21.60 22.01 4,132,661 +0.14(+0.65%)
Jun 19, 2009 22.23 22.26 21.83 21.87 4,559,873 -0.32(-1.45%)
Jun 18, 2009 21.79 22.23 21.79 22.19 2,490,673 +0.33(+1.50%)
Jun 17, 2009 21.58 21.99 21.58 21.86 4,112,238 +0.20(+0.93%)
Jun 16, 2009 21.85 21.93 21.48 21.66 3,924,789 -0.07(-0.33%)
Jun 15, 2009 21.90 21.99 21.55 21.73 2,966,861 -0.31(-1.40%)
Jun 12, 2009 21.69 22.08 21.48 22.04 2,952,661 +0.24(+1.09%)
Jun 11, 2009 21.34 21.99 21.34 21.80 4,758,392 +0.45(+2.12%)
Jun 10, 2009 21.25 21.49 21.16 21.35 5,352,495 +0.29(+1.35%)
Jun 09, 2009 21.27 21.28 21.04 21.07 3,104,784 -0.22(-1.03%)
Jun 08, 2009 21.16 21.39 21.01 21.29 2,823,753 +0.02(+0.08%)
Jun 05, 2009 21.26 21.39 21.00 21.27 3,831,680 +0.14(+0.67%)
Jun 04, 2009 21.18 21.19 21.02 21.13 2,558,819 +0.01(+0.06%)
Jun 03, 2009 21.30 21.40 21.00 21.11 3,650,368 -0.19(-0.89%)
Jun 02, 2009 21.54 21.60 21.29 21.30 3,985,760 -0.23(-1.08%)
Jun 01, 2009 21.11 21.57 21.11 21.54 3,769,720 +0.46(+2.17%)
May 29, 2009 21.13 21.15 20.81 21.08 3,419,491 +0.03(+0.14%)
May 28, 2009 20.77 21.15 20.68 21.05 3,585,476 +0.39(+1.87%)
May 27, 2009 21.17 21.19 20.64 20.66 3,557,700 -0.54(-2.52%)
May 26, 2009 20.63 21.25 20.51 21.20 4,448,865 +0.63(+3.06%)
May 22, 2009 20.51 20.75 20.45 20.57 2,979,186 +0.06(+0.29%)
May 21, 2009 20.67 20.67 20.42 20.51 5,103,233 -0.22(-1.06%)
May 20, 2009 21.04 21.13 20.72 20.73 4,371,017 -0.21(-1.02%)
May 19, 2009 20.92 21.22 20.82 20.94 4,454,477 +0.23(+1.09%)
May 18, 2009 20.92 21.03 20.57 20.72 4,846,997 -0.01(-0.03%)
May 15, 2009 20.87 20.95 20.50 20.72 6,687,076 -0.10(-0.46%)
May 14, 2009 20.93 21.11 20.63 20.82 6,318,266 -0.14(-0.68%)
May 13, 2009 21.33 21.40 20.90 20.96 10,150,766 -0.71(-3.29%)
May 12, 2009 21.71 21.86 21.57 21.67 5,374,614 +0.02(+0.11%)
May 11, 2009 22.07 22.22 21.62 21.65 5,403,263 -0.69(-3.09%)
May 08, 2009 22.39 22.69 22.17 22.34 5,158,928 +0.16(+0.72%)
May 07, 2009 22.18 22.26 21.93 22.18 7,713,154 +0.16(+0.73%)
May 06, 2009 22.08 22.34 21.97 22.02 5,470,668 -0.23(-1.04%)
May 05, 2009 22.23 22.35 22.10 22.25 3,795,622 +0.04(+0.19%)
May 04, 2009 22.45 22.45 21.99 22.21 4,956,823 -0.01(-0.03%)
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.