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 (%)
Oct 30, 2009 41.26 41.44 40.55 40.68 2,910,119 -0.64(-1.55%)
Oct 29, 2009 41.20 41.41 40.68 41.32 2,112,377 +0.14(+0.34%)
Oct 28, 2009 41.34 41.67 41.09 41.18 2,983,992 -0.16(-0.39%)
Oct 27, 2009 41.36 42.07 41.26 41.34 2,544,147 +0.01(+0.02%)
Oct 26, 2009 41.91 42.25 41.31 41.33 2,531,665 -0.48(-1.15%)
Oct 23, 2009 41.51 41.88 41.42 41.81 2,332,777 +0.03(+0.07%)
Oct 22, 2009 41.58 41.80 41.30 41.78 1,589,124 +0.26(+0.63%)
Oct 21, 2009 41.75 41.82 41.44 41.52 2,893,905 -0.15(-0.36%)
Oct 20, 2009 41.72 41.77 41.57 41.67 1,510,195 -0.21(-0.50%)
Oct 19, 2009 41.32 41.98 41.07 41.88 2,094,750 +0.55(+1.33%)
Oct 16, 2009 41.05 41.43 40.48 41.33 1,950,515 +0.13(+0.32%)
Oct 15, 2009 40.92 41.22 40.89 41.20 1,395,222 +0.25(+0.61%)
Oct 14, 2009 41.05 41.39 40.83 40.95 1,688,615 -0.01(-0.02%)
Oct 13, 2009 41.43 41.45 40.87 40.96 1,639,850 -0.53(-1.28%)
Oct 12, 2009 41.17 41.49 41.07 41.49 1,216,231 +0.40(+0.97%)
Oct 09, 2009 40.83 41.20 40.83 41.09 1,022,828 +0.18(+0.44%)
Oct 08, 2009 41.10 41.19 40.72 40.91 1,625,628 -0.03(-0.07%)
Oct 07, 2009 40.96 40.96 40.61 40.94 997,780 -0.02(-0.05%)
Oct 06, 2009 40.81 41.17 40.70 40.96 1,314,227 +0.08(+0.20%)
Oct 05, 2009 40.55 40.88 40.18 40.88 1,580,269 +0.53(+1.31%)
Oct 02, 2009 40.62 40.77 40.15 40.35 2,055,535 -0.41(-1.01%)
Oct 01, 2009 41.61 41.73 40.76 40.76 2,838,049 -0.18(-0.44%)
Sep 30, 2009 41.29 41.35 40.67 40.94 2,005,555 -0.35(-0.85%)
Sep 29, 2009 41.42 41.44 41.10 41.29 1,228,951 -0.12(-0.29%)
Sep 28, 2009 41.14 41.58 41.14 41.41 956,436 +0.34(+0.83%)
Sep 25, 2009 40.89 41.22 40.89 41.07 1,149,686 +0.08(+0.20%)
Sep 24, 2009 40.97 41.30 40.90 40.99 1,649,758 +0.02(+0.05%)
Sep 23, 2009 41.25 41.77 40.96 40.97 2,003,875 -0.20(-0.49%)
Sep 22, 2009 41.39 41.40 40.96 41.17 1,349,876 -0.18(-0.44%)
Sep 21, 2009 41.27 41.52 41.18 41.35 1,061,490 -0.13(-0.31%)
Sep 18, 2009 41.29 41.50 41.04 41.48 2,157,084 +0.45(+1.10%)
Sep 17, 2009 41.03 41.46 40.99 41.03 2,098,385 +0.08(+0.20%)
Sep 16, 2009 40.89 41.20 40.66 40.95 2,614,144 +0.10(+0.24%)
Sep 15, 2009 40.34 40.90 40.21 40.85 2,225,522 +0.59(+1.47%)
Sep 14, 2009 39.63 40.31 39.63 40.26 2,448,390 +0.63(+1.59%)
Sep 11, 2009 39.93 40.05 39.59 39.63 1,981,585 -0.31(-0.78%)
Sep 10, 2009 39.82 40.07 39.67 39.94 1,373,774 +0.05(+0.13%)
Sep 09, 2009 39.91 40.09 39.76 39.89 1,674,890 +0.09(+0.23%)
Sep 08, 2009 40.01 40.01 39.60 39.80 1,432,053 -0.07(-0.18%)
Sep 04, 2009 39.84 39.89 39.55 39.87 1,020,851 +0.13(+0.33%)
Sep 03, 2009 39.72 39.78 39.29 39.74 1,649,341 +0.13(+0.33%)
Sep 02, 2009 40.02 40.11 39.61 39.61 1,967,261 -0.51(-1.27%)
Sep 01, 2009 40.14 40.45 39.97 40.12 1,637,455 -0.07(-0.17%)
Aug 31, 2009 40.37 40.50 40.12 40.19 1,562,385 -0.20(-0.50%)
Aug 28, 2009 40.73 40.73 40.22 40.39 1,069,866 -0.15(-0.37%)
Aug 27, 2009 40.38 40.70 40.10 40.54 1,670,877 +0.15(+0.37%)
Aug 26, 2009 40.45 40.59 39.99 40.39 1,509,191 -0.04(-0.10%)
Aug 25, 2009 40.59 40.73 40.31 40.43 1,340,202 -0.15(-0.37%)
Aug 24, 2009 40.55 40.60 40.21 40.58 1,589,620 +0.08(+0.20%)
Aug 21, 2009 39.88 40.62 39.83 40.50 2,250,491 +0.78(+1.96%)
Aug 20, 2009 39.30 39.85 39.14 39.72 1,807,958 +0.35(+0.89%)
Aug 19, 2009 39.13 39.41 39.02 39.37 2,439,664 +0.08(+0.20%)
Aug 18, 2009 39.34 39.49 39.06 39.29 2,103,543 -0.23(-0.58%)
Aug 17, 2009 39.50 39.69 39.26 39.52 2,521,600 -1.12(-2.76%)
Aug 14, 2009 40.49 40.66 40.31 40.64 1,648,034 +0.17(+0.42%)
Aug 13, 2009 40.51 40.75 40.27 40.47 2,037,486 -0.03(-0.07%)
Aug 12, 2009 40.05 40.70 40.00 40.50 2,140,270 +0.31(+0.77%)
Aug 11, 2009 39.94 40.31 39.83 40.19 1,335,252 +0.21(+0.53%)
Aug 10, 2009 39.79 40.00 39.75 39.98 1,035,775 +0.12(+0.30%)
Aug 07, 2009 39.66 40.03 39.54 39.86 1,528,557 +0.31(+0.79%)
Aug 06, 2009 39.58 39.63 39.28 39.55 1,234,787 -0.09(-0.23%)
Aug 05, 2009 39.59 39.88 39.42 39.64 1,990,005 +0.14(+0.35%)
Aug 04, 2009 39.49 39.80 39.30 39.50 1,853,027 -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.