Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.48 19.70 19.19 19.36 0 -0.17(-0.88%)
Feb 26, 2009 19.90 20.14 19.52 19.54 5,355,436 -0.17(-0.84%)
Feb 25, 2009 19.99 19.99 19.62 19.70 6,059,342 -0.33(-1.65%)
Feb 24, 2009 19.85 20.12 19.66 20.03 4,378,963 +0.24(+1.19%)
Feb 23, 2009 20.29 20.40 19.76 19.80 3,688,153 -0.28(-1.39%)
Feb 20, 2009 20.12 20.42 19.89 20.08 4,360,650 -0.24(-1.16%)
Feb 19, 2009 20.40 20.59 20.20 20.31 3,298,324 +0.13(+0.64%)
Feb 18, 2009 20.47 20.59 20.06 20.18 4,102,240 -0.20(-1.00%)
Feb 17, 2009 21.03 21.03 20.37 20.39 4,960,241 -0.67(-3.17%)
Feb 13, 2009 21.31 21.39 20.99 21.05 4,013,614 -0.12(-0.58%)
Feb 12, 2009 21.17 21.22 20.78 21.18 4,730,058 -0.04(-0.17%)
Feb 11, 2009 21.33 21.33 20.96 21.21 3,006,582 +0.03(+0.15%)
Feb 10, 2009 21.58 21.70 21.09 21.18 3,936,730 -0.52(-2.40%)
Feb 09, 2009 21.75 21.78 21.38 21.70 4,103,279 -0.05(-0.22%)
Feb 06, 2009 21.65 21.93 21.60 21.75 4,303,240 +0.03(+0.15%)
Feb 05, 2009 21.59 21.80 21.50 21.72 3,804,182 +0.08(+0.39%)
Feb 04, 2009 21.64 21.94 21.49 21.64 3,977,779 +0.02(+0.07%)
Feb 03, 2009 21.46 21.73 21.27 21.62 3,394,520 +0.22(+1.03%)
Feb 02, 2009 21.29 21.46 21.08 21.40 4,007,163 -0.07(-0.34%)
Jan 30, 2009 21.64 21.89 21.35 21.47 0 -0.19(-0.90%)
Jan 29, 2009 21.55 21.94 21.49 21.67 3,085,667 -0.03(-0.15%)
Jan 28, 2009 21.89 22.02 21.49 21.70 3,740,450 -0.11(-0.51%)
Jan 27, 2009 21.70 21.88 21.55 21.81 3,601,056 +0.18(+0.83%)
Jan 26, 2009 21.22 21.76 21.12 21.63 5,143,891 +0.53(+2.50%)
Jan 23, 2009 20.87 21.21 20.67 21.10 5,666,743 +0.00(+0.00%)
Jan 22, 2009 20.97 21.24 20.81 21.10 7,225,390 +0.01(+0.03%)
Jan 21, 2009 21.00 21.12 20.58 21.10 4,768,825 +0.28(+1.37%)
Jan 20, 2009 21.06 21.51 20.81 20.81 5,823,234 -0.30(-1.42%)
Jan 16, 2009 21.06 21.22 20.87 21.11 4,705,010 +0.16(+0.78%)
Jan 15, 2009 20.70 20.96 20.52 20.95 3,424,597 +0.19(+0.91%)
Jan 14, 2009 20.72 20.87 20.52 20.76 5,659,055 -0.09(-0.45%)
Jan 13, 2009 21.09 21.12 20.71 20.86 5,215,137 -0.37(-1.76%)
Jan 12, 2009 20.94 21.58 20.93 21.23 6,367,826 +0.33(+1.59%)
Jan 09, 2009 20.92 21.21 20.77 20.90 5,117,890 +0.11(+0.51%)
Jan 08, 2009 20.57 20.92 20.57 20.79 4,997,435 +0.22(+1.05%)
Jan 07, 2009 20.33 20.62 20.33 20.58 3,896,350 -0.04(-0.20%)
Jan 06, 2009 20.81 20.94 20.48 20.62 2,755,225 -0.18(-0.86%)
Jan 05, 2009 20.66 20.90 20.55 20.80 4,147,464 +0.11(+0.54%)
Jan 02, 2009 20.55 20.78 20.41 20.69 0 +0.17(+0.85%)
Jan 01, 2009 20.31 20.57 20.20 20.51 0 +0.00(+0.00%)
Dec 31, 2008 20.31 20.57 20.20 20.51 3,816,434 +0.22(+1.06%)
Dec 30, 2008 20.28 20.31 20.07 20.30 2,557,112 +0.12(+0.57%)
Dec 29, 2008 20.24 20.24 20.01 20.18 2,219,006 -0.01(-0.03%)
Dec 26, 2008 20.29 20.39 20.10 20.19 1,413,646 -0.03(-0.13%)
Dec 24, 2008 20.40 20.40 20.14 20.21 737,967 +0.06(+0.31%)
Dec 23, 2008 20.46 20.56 20.06 20.15 2,690,801 -0.40(-1.95%)
Dec 22, 2008 20.49 20.70 20.29 20.55 3,913,127 +0.19(+0.93%)
Dec 19, 2008 20.74 20.94 20.34 20.36 4,746,918 -0.18(-0.90%)
Dec 18, 2008 20.44 20.88 20.32 20.54 3,704,264 +0.20(+0.96%)
Dec 17, 2008 20.76 20.76 20.32 20.35 2,990,038 -0.38(-1.85%)
Dec 16, 2008 20.52 20.75 20.38 20.73 4,662,055 +0.37(+1.84%)
Dec 15, 2008 20.50 20.50 20.02 20.36 4,048,775 -0.13(-0.62%)
Dec 12, 2008 19.97 20.50 19.97 20.49 4,174,941 -0.08(-0.38%)
Dec 11, 2008 20.64 20.94 20.42 20.57 2,878,820 -0.20(-0.96%)
Dec 10, 2008 20.46 20.80 20.44 20.77 3,761,161 +0.45(+2.23%)
Dec 09, 2008 20.53 20.70 20.18 20.31 3,711,804 -0.30(-1.46%)
Dec 08, 2008 20.82 20.89 20.39 20.61 4,332,972 +0.08(+0.38%)
Dec 05, 2008 19.98 20.64 19.65 20.53 4,946,258 +0.34(+1.70%)
Dec 04, 2008 20.65 20.79 19.91 20.19 4,335,392 -0.66(-3.18%)
Dec 03, 2008 20.46 20.87 20.22 20.86 4,869,543 +0.13(+0.64%)
Dec 02, 2008 20.45 20.76 20.20 20.72 5,547,777 +0.53(+2.61%)
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.