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 30, 2009 23.46 23.56 23.05 23.13 5,118,894 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,667 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,248,837 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,150 +0.01(+0.02%)
Oct 26, 2009 23.83 24.02 23.48 23.50 4,453,194 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,351 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,266 +0.15(+0.63%)
Oct 21, 2009 23.74 23.77 23.56 23.60 5,090,374 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,430 -0.12(-0.50%)
Oct 19, 2009 23.49 23.87 23.35 23.81 3,684,662 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,430,952 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,193 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,271 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.29 2,884,493 -0.30(-1.28%)
Oct 12, 2009 23.41 23.59 23.35 23.59 2,139,348 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,152 +0.10(+0.44%)
Oct 08, 2009 23.37 23.42 23.15 23.26 2,859,477 -0.02(-0.07%)
Oct 07, 2009 23.29 23.29 23.09 23.27 1,755,093 -0.01(-0.05%)
Oct 06, 2009 23.20 23.41 23.14 23.29 2,311,723 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,690 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.83 22.94 3,615,682 -0.23(-1.01%)
Oct 01, 2009 23.66 23.72 23.17 23.17 4,992,123 -0.10(-0.44%)
Sep 30, 2009 23.47 23.51 23.12 23.27 3,527,768 -0.20(-0.85%)
Sep 29, 2009 23.55 23.56 23.37 23.47 2,161,722 -0.07(-0.29%)
Sep 28, 2009 23.39 23.64 23.39 23.54 1,682,369 +0.19(+0.83%)
Sep 25, 2009 23.25 23.43 23.25 23.35 2,022,295 +0.05(+0.20%)
Sep 24, 2009 23.29 23.48 23.25 23.30 2,901,921 +0.01(+0.05%)
Sep 23, 2009 23.45 23.75 23.29 23.29 3,524,813 -0.11(-0.49%)
Sep 22, 2009 23.53 23.54 23.29 23.41 2,374,429 -0.10(-0.44%)
Sep 21, 2009 23.46 23.60 23.41 23.51 1,867,159 -0.07(-0.31%)
Sep 18, 2009 23.47 23.59 23.33 23.58 3,794,307 +0.26(+1.10%)
Sep 17, 2009 23.33 23.57 23.30 23.33 3,691,055 +0.05(+0.20%)
Sep 16, 2009 23.25 23.42 23.12 23.28 4,598,275 +0.06(+0.25%)
Sep 15, 2009 22.93 23.25 22.86 23.22 3,914,689 +0.34(+1.47%)
Sep 14, 2009 22.53 22.92 22.53 22.89 4,306,714 +0.36(+1.59%)
Sep 11, 2009 22.70 22.77 22.51 22.53 3,485,604 -0.18(-0.78%)
Sep 10, 2009 22.64 22.78 22.55 22.71 2,416,466 +0.03(+0.13%)
Sep 09, 2009 22.69 22.79 22.60 22.68 2,946,128 +0.05(+0.23%)
Sep 08, 2009 22.75 22.75 22.51 22.63 2,518,979 -0.04(-0.18%)
Sep 04, 2009 22.65 22.68 22.48 22.67 1,795,675 +0.07(+0.33%)
Sep 03, 2009 22.58 22.62 22.34 22.59 2,901,188 +0.07(+0.33%)
Sep 02, 2009 22.75 22.80 22.52 22.52 3,460,409 -0.29(-1.27%)
Sep 01, 2009 22.82 23.00 22.72 22.81 2,880,280 -0.04(-0.17%)
Aug 31, 2009 22.95 23.02 22.81 22.85 2,748,232 -0.11(-0.50%)
Aug 28, 2009 23.16 23.16 22.87 22.96 1,881,892 -0.09(-0.37%)
Aug 27, 2009 22.96 23.14 22.80 23.05 2,939,070 +0.09(+0.37%)
Aug 26, 2009 23.00 23.08 22.73 22.96 2,654,664 -0.02(-0.10%)
Aug 25, 2009 23.08 23.16 22.92 22.98 2,357,413 -0.09(-0.37%)
Aug 24, 2009 23.05 23.08 22.86 23.07 2,796,139 +0.05(+0.20%)
Aug 21, 2009 22.67 23.09 22.64 23.02 3,958,610 +0.44(+1.96%)
Aug 20, 2009 22.34 22.65 22.25 22.58 3,180,195 +0.20(+0.89%)
Aug 19, 2009 22.25 22.40 22.18 22.38 4,291,365 +0.05(+0.20%)
Aug 18, 2009 22.36 22.45 22.21 22.34 3,700,128 -0.13(-0.58%)
Aug 17, 2009 22.46 22.56 22.32 22.47 4,435,490 -0.64(-2.76%)
Aug 14, 2009 23.02 23.12 22.92 23.10 2,898,889 +0.10(+0.42%)
Aug 13, 2009 23.03 23.17 22.89 23.01 3,583,934 -0.02(-0.07%)
Aug 12, 2009 22.77 23.14 22.74 23.02 3,764,731 +0.18(+0.77%)
Aug 11, 2009 22.71 22.92 22.64 22.85 2,348,706 +0.12(+0.53%)
Aug 10, 2009 22.62 22.74 22.60 22.73 1,821,926 +0.07(+0.30%)
Aug 07, 2009 22.55 22.76 22.48 22.66 2,688,729 +0.18(+0.79%)
Aug 06, 2009 22.50 22.53 22.33 22.48 2,171,988 -0.05(-0.23%)
Aug 05, 2009 22.51 22.67 22.41 22.54 3,500,415 +0.08(+0.35%)
Aug 04, 2009 22.45 22.63 22.34 22.46 3,259,471 -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.