Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.72 25.06 24.26 24.63 3,811,589 -0.23(-0.94%)
Oct 30, 2008 24.46 24.96 24.28 24.86 3,728,967 +0.90(+3.77%)
Oct 29, 2008 24.19 25.00 23.91 23.96 4,995,254 -0.44(-1.82%)
Oct 28, 2008 23.02 24.45 22.58 24.40 5,336,724 +1.79(+7.89%)
Oct 27, 2008 22.87 23.45 22.33 22.62 3,661,033 -0.24(-1.07%)
Oct 24, 2008 22.19 23.31 22.04 22.86 5,170,322 -0.40(-1.71%)
Oct 23, 2008 22.63 23.83 22.04 23.26 8,022,672 +0.68(+3.02%)
Oct 22, 2008 23.17 23.17 21.95 22.58 4,368,407 -0.64(-2.74%)
Oct 21, 2008 23.74 23.98 23.04 23.21 4,107,919 -0.69(-2.88%)
Oct 20, 2008 22.79 23.99 22.34 23.90 4,455,550 +1.64(+7.38%)
Oct 17, 2008 22.14 23.09 21.75 22.26 0 -0.25(-1.11%)
Oct 16, 2008 22.11 22.53 21.19 22.51 5,712,432 +0.44(+2.01%)
Oct 15, 2008 22.69 22.83 21.89 22.06 4,867,245 -0.98(-4.24%)
Oct 14, 2008 23.97 24.16 21.98 23.04 7,492,003 -0.30(-1.29%)
Oct 13, 2008 22.27 23.60 21.77 23.34 6,762,281 +1.96(+9.17%)
Oct 10, 2008 21.57 21.89 19.39 21.38 10,563,595 -0.70(-3.17%)
Oct 09, 2008 23.43 23.70 21.84 22.08 7,116,455 -1.48(-6.27%)
Oct 08, 2008 23.30 24.49 22.89 23.56 6,988,207 -0.11(-0.46%)
Oct 07, 2008 24.37 24.71 23.56 23.67 5,447,238 -0.53(-2.19%)
Oct 06, 2008 24.18 24.55 23.23 24.20 6,294,711 -0.34(-1.39%)
Oct 03, 2008 25.11 25.27 24.45 24.54 0 -0.29(-1.17%)
Oct 02, 2008 24.82 25.12 24.61 24.83 3,682,501 -0.10(-0.39%)
Oct 01, 2008 24.30 24.97 24.18 24.92 3,529,933 +0.50(+2.05%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,025 +0.09(+0.37%)
Sep 29, 2008 24.62 25.07 24.23 24.33 5,595,564 -0.49(-1.97%)
Sep 26, 2008 24.67 24.99 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,710 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,352 +0.20(+0.82%)
Sep 23, 2008 24.43 24.78 24.33 24.36 2,707,782 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,023 -0.69(-2.75%)
Sep 19, 2008 26.15 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.95 26.27 24.88 26.07 9,722,331 +1.13(+4.51%)
Sep 17, 2008 25.30 25.57 24.94 24.94 6,278,708 -0.63(-2.45%)
Sep 16, 2008 24.95 25.69 24.90 25.57 8,720,403 +0.48(+1.90%)
Sep 15, 2008 24.43 25.28 24.23 25.09 9,624,189 +0.31(+1.26%)
Sep 12, 2008 24.45 24.79 24.43 24.78 3,355,873 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,004 +0.20(+0.84%)
Sep 10, 2008 24.28 24.58 24.09 24.39 3,560,372 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,265 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.16 24.28 6,945,299 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.83 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,369,971 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,721 +0.01(+0.02%)
Sep 02, 2008 23.45 23.71 23.20 23.46 2,821,475 +0.21(+0.90%)
Aug 29, 2008 23.54 23.63 23.21 23.25 0 -0.37(-1.56%)
Aug 28, 2008 23.47 23.64 23.35 23.62 2,727,008 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,339 +0.09(+0.39%)
Aug 26, 2008 23.16 23.45 23.14 23.38 3,513,249 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,419 -0.30(-1.26%)
Aug 22, 2008 23.24 23.46 23.24 23.46 0 +0.24(+1.05%)
Aug 21, 2008 23.06 23.30 22.94 23.21 2,474,884 -0.01(-0.05%)
Aug 20, 2008 23.29 23.36 23.10 23.22 2,112,171 -0.09(-0.39%)
Aug 19, 2008 23.42 23.45 23.14 23.31 2,607,365 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,563 +0.28(+1.20%)
Aug 15, 2008 22.72 23.21 22.70 23.17 0 +0.45(+2.00%)
Aug 14, 2008 22.97 22.97 22.60 22.72 3,587,999 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,443 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,535 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,278 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,630 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,233 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.75 22.75 6,919,289 -0.36(-1.55%)
Aug 05, 2008 22.50 23.14 22.31 23.10 7,551,674 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,925,848 +0.29(+1.31%)
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.