Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.40 22.48 22.27 22.38 2,651,551 -0.07(-0.33%)
Jul 30, 2009 22.42 22.60 22.26 22.45 2,561,342 +0.15(+0.69%)
Jul 29, 2009 22.13 22.35 22.03 22.30 2,596,883 +0.09(+0.38%)
Jul 28, 2009 22.23 22.34 22.07 22.21 2,963,011 -0.08(-0.36%)
Jul 27, 2009 22.14 22.31 22.10 22.29 2,521,300 +0.11(+0.51%)
Jul 24, 2009 21.89 22.23 21.89 22.18 2,965,952 +0.19(+0.88%)
Jul 23, 2009 21.46 22.03 21.38 21.98 3,489,677 +0.47(+2.19%)
Jul 22, 2009 21.53 21.60 21.41 21.51 2,492,750 -0.05(-0.21%)
Jul 21, 2009 21.44 21.57 21.44 21.56 2,695,021 +0.18(+0.82%)
Jul 20, 2009 21.32 21.42 21.18 21.38 2,292,770 +0.13(+0.59%)
Jul 17, 2009 21.32 21.39 21.13 21.26 4,268,702 -0.17(-0.80%)
Jul 16, 2009 21.49 21.50 21.20 21.43 2,874,634 -0.07(-0.34%)
Jul 15, 2009 21.34 21.52 21.32 21.50 4,258,340 +0.25(+1.18%)
Jul 14, 2009 21.09 21.28 20.96 21.25 2,728,561 +0.14(+0.65%)
Jul 13, 2009 20.84 21.15 20.82 21.11 2,968,612 +0.29(+1.39%)
Jul 10, 2009 20.83 20.98 20.75 20.82 2,282,472 -0.07(-0.35%)
Jul 09, 2009 21.15 21.16 20.78 20.90 3,357,002 -0.14(-0.68%)
Jul 08, 2009 21.04 21.24 20.86 21.04 3,162,009 +0.03(+0.14%)
Jul 07, 2009 21.41 21.43 20.98 21.01 2,224,976 -0.32(-1.52%)
Jul 06, 2009 21.03 21.57 21.03 21.34 3,634,266 +0.14(+0.67%)
Jul 02, 2009 21.32 21.45 21.08 21.19 2,998,142 -0.30(-1.38%)
Jul 01, 2009 21.32 21.55 21.25 21.49 3,011,218 +0.22(+1.02%)
Jun 30, 2009 21.27 21.32 20.92 21.27 5,575,548 -0.06(-0.29%)
Jun 29, 2009 21.08 21.35 21.01 21.34 2,655,450 +0.28(+1.32%)
Jun 26, 2009 21.11 21.18 20.95 21.06 2,670,182 -0.06(-0.27%)
Jun 25, 2009 20.71 21.17 20.64 21.11 4,169,855 +0.40(+1.92%)
Jun 24, 2009 20.74 20.82 20.61 20.72 4,007,415 +0.10(+0.50%)
Jun 23, 2009 21.03 21.20 20.55 20.61 5,365,413 -0.44(-2.08%)
Jun 22, 2009 20.70 21.21 20.66 21.05 4,321,139 +0.14(+0.65%)
Jun 19, 2009 21.26 21.29 20.88 20.92 4,767,835 -0.31(-1.45%)
Jun 18, 2009 20.84 21.26 20.84 21.22 2,604,265 +0.31(+1.50%)
Jun 17, 2009 20.64 21.03 20.64 20.91 4,299,785 +0.19(+0.93%)
Jun 16, 2009 20.89 20.98 20.54 20.72 4,103,787 -0.07(-0.33%)
Jun 15, 2009 20.95 21.03 20.61 20.78 3,102,171 -0.30(-1.40%)
Jun 12, 2009 20.74 21.12 20.54 21.08 3,087,323 +0.23(+1.09%)
Jun 11, 2009 20.41 21.03 20.41 20.85 4,975,408 +0.43(+2.12%)
Jun 10, 2009 20.32 20.55 20.23 20.42 5,596,607 +0.27(+1.35%)
Jun 09, 2009 20.35 20.35 20.13 20.15 3,246,384 -0.21(-1.03%)
Jun 08, 2009 20.23 20.45 20.10 20.36 2,952,537 +0.02(+0.08%)
Jun 05, 2009 20.34 20.45 20.09 20.34 4,006,432 +0.14(+0.68%)
Jun 04, 2009 20.26 20.27 20.10 20.20 2,675,519 +0.01(+0.06%)
Jun 03, 2009 20.37 20.47 20.09 20.19 3,816,850 -0.18(-0.89%)
Jun 02, 2009 20.60 20.65 20.36 20.38 4,167,538 -0.22(-1.08%)
Jun 01, 2009 20.19 20.63 20.19 20.60 3,941,646 +0.44(+2.17%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,444 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,748,999 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,719,956 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,764 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,057 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,335,976 -0.21(-1.06%)
May 20, 2009 20.13 20.21 19.81 19.82 4,570,367 -0.20(-1.02%)
May 19, 2009 20.01 20.29 19.91 20.03 4,657,632 +0.22(+1.09%)
May 18, 2009 20.01 20.11 19.67 19.81 5,068,054 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,054 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,423 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.05 10,613,712 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,734 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,690 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.21 21.36 5,394,211 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,064,928 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,169 -0.22(-1.04%)
May 05, 2009 21.26 21.38 21.13 21.28 3,968,729 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,182,889 -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.