Consolidated Edison (NY: ED )

77.64 USD -2.71 (-3.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 39.41 39.55 39.17 39.36 1,507,421 -0.13(-0.33%)
Jul 30, 2009 39.43 39.75 39.16 39.49 1,456,137 +0.27(+0.69%)
Jul 29, 2009 38.93 39.32 38.75 39.22 1,476,342 +0.15(+0.38%)
Jul 28, 2009 39.10 39.30 38.82 39.07 1,684,488 -0.14(-0.36%)
Jul 27, 2009 38.94 39.25 38.88 39.21 1,433,373 +0.20(+0.51%)
Jul 24, 2009 38.51 39.10 38.50 39.01 1,686,160 +0.34(+0.88%)
Jul 23, 2009 37.75 38.75 37.61 38.67 1,983,900 +0.83(+2.19%)
Jul 22, 2009 37.87 38.00 37.66 37.84 1,417,142 -0.08(-0.21%)
Jul 21, 2009 37.72 37.95 37.72 37.92 1,532,134 +0.31(+0.82%)
Jul 20, 2009 37.51 37.68 37.26 37.61 1,303,452 +0.22(+0.59%)
Jul 17, 2009 37.51 37.63 37.16 37.39 2,426,780 -0.30(-0.80%)
Jul 16, 2009 37.80 37.81 37.29 37.69 1,634,245 -0.13(-0.34%)
Jul 15, 2009 37.54 37.85 37.51 37.82 2,420,889 +0.44(+1.18%)
Jul 14, 2009 37.09 37.43 36.87 37.38 1,551,202 +0.24(+0.65%)
Jul 13, 2009 36.65 37.20 36.63 37.14 1,687,672 +0.51(+1.39%)
Jul 10, 2009 36.64 36.91 36.50 36.63 1,297,598 -0.13(-0.35%)
Jul 09, 2009 37.20 37.22 36.55 36.76 1,908,474 -0.25(-0.68%)
Jul 08, 2009 37.01 37.36 36.70 37.01 1,797,619 +0.05(+0.14%)
Jul 07, 2009 37.66 37.70 36.91 36.96 1,264,911 -0.57(-1.52%)
Jul 06, 2009 37.00 37.95 37.00 37.53 2,066,100 +0.25(+0.67%)
Jul 02, 2009 37.51 37.73 37.08 37.28 1,704,460 -0.52(-1.38%)
Jul 01, 2009 37.50 37.90 37.37 37.80 1,711,894 +0.38(+1.02%)
Jun 30, 2009 37.41 37.50 36.79 37.42 3,169,729 -0.11(-0.29%)
Jun 29, 2009 37.08 37.55 36.96 37.53 1,509,638 +0.49(+1.32%)
Jun 26, 2009 37.13 37.26 36.85 37.04 1,518,013 -0.10(-0.27%)
Jun 25, 2009 36.44 37.23 36.31 37.14 2,370,585 +0.70(+1.92%)
Jun 24, 2009 36.49 36.63 36.25 36.44 2,278,237 +0.18(+0.50%)
Jun 23, 2009 36.99 37.29 36.14 36.26 3,050,266 -0.77(-2.08%)
Jun 22, 2009 36.42 37.30 36.34 37.03 2,456,591 +0.24(+0.65%)
Jun 19, 2009 37.40 37.45 36.72 36.79 2,710,540 -0.54(-1.45%)
Jun 18, 2009 36.66 37.39 36.66 37.33 1,480,539 +0.55(+1.50%)
Jun 17, 2009 36.30 36.99 36.30 36.78 2,444,451 +0.34(+0.93%)
Jun 16, 2009 36.75 36.90 36.13 36.44 2,333,025 -0.12(-0.33%)
Jun 15, 2009 36.85 37.00 36.25 36.56 1,763,601 -0.52(-1.40%)
Jun 12, 2009 36.49 37.15 36.13 37.08 1,755,160 +0.40(+1.09%)
Jun 11, 2009 35.90 36.99 35.90 36.68 2,828,546 +0.76(+2.12%)
Jun 10, 2009 35.74 36.15 35.59 35.92 3,181,701 +0.48(+1.35%)
Jun 09, 2009 35.79 35.80 35.40 35.44 1,845,587 -0.37(-1.03%)
Jun 08, 2009 35.59 35.98 35.35 35.81 1,678,533 +0.03(+0.08%)
Jun 05, 2009 35.77 35.98 35.33 35.78 2,277,678 +0.24(+0.68%)
Jun 04, 2009 35.63 35.65 35.36 35.54 1,521,047 +0.02(+0.06%)
Jun 03, 2009 35.83 36.00 35.33 35.52 2,169,900 -0.32(-0.89%)
Jun 02, 2009 36.24 36.33 35.81 35.84 2,369,268 -0.39(-1.08%)
Jun 01, 2009 35.52 36.29 35.52 36.23 2,240,847 +0.77(+2.17%)
May 29, 2009 35.54 35.58 35.00 35.46 2,032,659 +0.05(+0.14%)
May 28, 2009 34.94 35.58 34.79 35.41 2,131,326 +0.65(+1.87%)
May 27, 2009 35.62 35.65 34.73 34.76 2,114,815 -0.90(-2.52%)
May 26, 2009 34.71 35.75 34.51 35.66 2,644,553 +1.06(+3.06%)
May 22, 2009 34.51 34.91 34.40 34.60 1,770,927 +0.10(+0.29%)
May 21, 2009 34.78 34.78 34.36 34.50 3,033,531 -0.37(-1.06%)
May 20, 2009 35.40 35.55 34.85 34.87 2,598,278 -0.36(-1.02%)
May 19, 2009 35.19 35.69 35.03 35.23 2,647,889 +0.38(+1.09%)
May 18, 2009 35.19 35.37 34.60 34.85 2,881,216 -0.01(-0.03%)
May 15, 2009 35.11 35.25 34.49 34.86 3,975,020 -0.16(-0.46%)
May 14, 2009 35.21 35.51 34.71 35.02 3,755,787 -0.24(-0.68%)
May 13, 2009 35.89 36.00 35.16 35.26 6,033,952 -1.20(-3.29%)
May 12, 2009 36.52 36.78 36.29 36.46 3,194,849 +0.04(+0.11%)
May 11, 2009 37.13 37.38 36.37 36.42 3,211,879 -1.16(-3.09%)
May 08, 2009 37.66 38.17 37.30 37.58 3,066,638 +0.27(+0.72%)
May 07, 2009 37.32 37.45 36.90 37.31 4,584,955 +0.27(+0.73%)
May 06, 2009 37.15 37.59 36.96 37.04 3,251,947 -0.39(-1.04%)
May 05, 2009 37.40 37.60 37.17 37.43 2,256,244 +0.07(+0.19%)
May 04, 2009 37.76 37.77 37.00 37.36 2,946,500 -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.