Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.31 19.33 19.01 19.26 3,741,513 +0.03(+0.14%)
May 28, 2009 18.98 19.33 18.90 19.24 3,923,130 +0.35(+1.87%)
May 27, 2009 19.35 19.37 18.87 18.88 3,892,738 -0.49(-2.52%)
May 26, 2009 18.86 19.42 18.75 19.37 4,867,826 +0.58(+3.06%)
May 22, 2009 18.75 18.97 18.69 18.80 3,259,743 +0.05(+0.29%)
May 21, 2009 18.89 18.89 18.67 18.74 5,583,818 -0.20(-1.06%)
May 20, 2009 19.23 19.31 18.93 18.94 4,782,648 -0.20(-1.02%)
May 19, 2009 19.12 19.39 19.03 19.14 4,873,967 +0.21(+1.09%)
May 18, 2009 19.12 19.22 18.80 18.93 5,303,452 -0.01(-0.03%)
May 15, 2009 19.07 19.15 18.74 18.94 7,316,816 -0.09(-0.46%)
May 14, 2009 19.13 19.29 18.86 19.03 6,913,274 -0.13(-0.68%)
May 13, 2009 19.50 19.56 19.10 19.16 11,106,690 -0.65(-3.29%)
May 12, 2009 19.84 19.98 19.72 19.81 5,880,756 +0.02(+0.11%)
May 11, 2009 20.17 20.31 19.76 19.79 5,912,103 -0.31(-1.54%)
May 08, 2009 20.14 20.41 19.95 20.10 5,734,792 +0.14(+0.72%)
May 07, 2009 19.96 20.03 19.73 19.95 8,574,134 +0.14(+0.73%)
May 06, 2009 19.87 20.10 19.76 19.81 6,081,331 -0.21(-1.04%)
May 05, 2009 20.00 20.11 19.88 20.02 4,219,308 +0.04(+0.19%)
May 04, 2009 20.19 20.20 19.79 19.98 5,510,127 -0.01(-0.03%)
May 01, 2009 19.90 19.98 19.73 19.98 4,252,357 +0.13(+0.65%)
Apr 30, 2009 20.18 20.20 19.76 19.86 5,816,921 -0.23(-1.14%)
Apr 29, 2009 20.27 20.27 19.99 20.08 4,868,953 -0.06(-0.32%)
Apr 28, 2009 20.06 20.28 20.00 20.15 4,642,265 +0.04(+0.19%)
Apr 27, 2009 19.86 20.25 19.86 20.11 4,454,709 +0.09(+0.43%)
Apr 24, 2009 20.12 20.18 19.89 20.03 5,102,420 -0.02(-0.08%)
Apr 23, 2009 20.19 20.26 19.85 20.04 5,779,819 -0.05(-0.27%)
Apr 22, 2009 20.59 20.67 19.92 20.10 8,492,650 -0.39(-1.91%)
Apr 21, 2009 20.56 20.85 20.35 20.49 5,308,076 -0.06(-0.31%)
Apr 20, 2009 20.58 20.86 20.54 20.55 2,903,523 -0.18(-0.85%)
Apr 17, 2009 20.75 20.79 20.53 20.73 3,447,325 +0.11(+0.52%)
Apr 16, 2009 20.77 20.78 20.50 20.62 2,980,355 -0.07(-0.34%)
Apr 15, 2009 20.43 20.69 20.43 20.69 2,062,640 +0.19(+0.91%)
Apr 14, 2009 20.75 20.75 20.33 20.50 2,879,031 -0.30(-1.44%)
Apr 13, 2009 20.79 20.89 20.48 20.80 4,003,688 +0.01(+0.03%)
Apr 09, 2009 20.95 21.11 20.56 20.80 3,742,411 -0.03(-0.13%)
Apr 08, 2009 20.80 20.90 20.53 20.82 3,251,257 +0.13(+0.62%)
Apr 07, 2009 20.65 20.90 20.38 20.69 4,511,716 -0.21(-1.02%)
Apr 06, 2009 20.85 21.05 20.72 20.91 3,867,138 -0.08(-0.38%)
Apr 03, 2009 21.03 21.29 20.76 20.99 5,185,565 +0.02(+0.10%)
Apr 02, 2009 21.34 21.39 20.76 20.97 5,601,324 -0.10(-0.46%)
Apr 01, 2009 21.09 21.26 20.80 21.06 4,701,630 -0.12(-0.56%)
Mar 31, 2009 20.75 21.38 20.66 21.18 8,436,408 +0.46(+2.22%)
Mar 30, 2009 20.20 20.74 20.20 20.72 6,385,931 -0.02(-0.08%)
Mar 26, 2009 20.65 20.80 20.22 20.74 5,049,503 +0.28(+1.39%)
Mar 25, 2009 20.34 20.73 20.14 20.45 3,217,605 +0.10(+0.47%)
Mar 24, 2009 20.52 20.80 20.35 20.36 3,790,389 -0.48(-2.28%)
Mar 23, 2009 20.34 20.85 20.33 20.83 4,045,712 +0.63(+3.10%)
Mar 20, 2009 20.35 20.74 20.14 20.21 5,484,150 -0.12(-0.60%)
Mar 19, 2009 20.43 20.48 20.05 20.33 4,204,422 -0.10(-0.47%)
Mar 18, 2009 19.66 20.54 19.60 20.43 7,225,715 +0.89(+4.54%)
Mar 17, 2009 19.27 19.55 19.09 19.54 3,545,071 +0.33(+1.70%)
Mar 16, 2009 18.93 19.50 18.93 19.21 4,566,654 +0.47(+2.48%)
Mar 13, 2009 18.73 18.87 18.48 18.75 0 +0.19(+1.04%)
Mar 12, 2009 18.23 18.62 18.15 18.56 3,531,472 +0.26(+1.43%)
Mar 11, 2009 18.29 18.53 18.18 18.29 4,747,091 +0.20(+1.09%)
Mar 10, 2009 18.07 18.15 17.80 18.10 5,668,755 +0.61(+3.49%)
Mar 09, 2009 18.00 18.05 17.41 17.49 4,611,504 -0.66(-3.65%)
Mar 06, 2009 18.11 18.51 17.81 18.15 0 +0.17(+0.95%)
Mar 05, 2009 18.14 18.30 17.82 17.98 4,986,703 -0.43(-2.32%)
Mar 04, 2009 18.35 18.61 18.03 18.41 4,313,914 -0.44(-2.33%)
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.