Consolidated Edison (NY: ED )

73.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.31 45.43 45.43 45.43 1,269,700 -0.70(-1.52%)
Dec 30, 2009 46.05 46.35 45.90 46.13 959,688 +0.05(+0.11%)
Dec 29, 2009 45.95 46.17 45.83 46.08 789,239 +0.19(+0.41%)
Dec 28, 2009 45.96 45.96 45.67 45.89 893,273 +0.03(+0.07%)
Dec 24, 2009 45.56 45.86 45.54 45.86 499,967 +0.41(+0.90%)
Dec 23, 2009 45.54 45.77 45.37 45.45 1,574,014 -0.13(-0.29%)
Dec 22, 2009 45.86 46.07 45.53 45.58 1,617,234 -0.26(-0.57%)
Dec 21, 2009 45.41 45.94 45.41 45.84 1,670,418 +0.47(+1.04%)
Dec 18, 2009 45.40 45.65 45.28 45.37 3,426,959 -0.04(-0.09%)
Dec 17, 2009 44.94 45.50 44.69 45.41 3,025,298 +0.46(+1.02%)
Dec 16, 2009 45.24 45.36 44.91 44.95 2,122,254 -0.08(-0.18%)
Dec 15, 2009 45.22 45.22 44.89 45.03 1,778,215 -0.23(-0.51%)
Dec 14, 2009 45.30 45.30 45.05 45.26 1,623,844 +0.08(+0.18%)
Dec 11, 2009 44.64 45.25 44.64 45.18 1,788,292 +0.53(+1.19%)
Dec 10, 2009 44.39 44.78 44.31 44.65 1,560,623 +0.47(+1.06%)
Dec 09, 2009 44.16 44.20 43.80 44.18 1,377,320 +0.17(+0.39%)
Dec 08, 2009 44.33 44.35 43.90 44.01 2,568,332 -0.38(-0.86%)
Dec 07, 2009 44.19 44.67 44.19 44.39 2,352,178 +0.34(+0.77%)
Dec 04, 2009 44.50 44.80 43.70 44.05 3,082,522 -0.32(-0.72%)
Dec 03, 2009 43.98 44.69 43.87 44.37 4,220,764 +0.44(+1.00%)
Dec 02, 2009 43.23 43.96 43.23 43.93 2,212,786 +0.62(+1.43%)
Dec 01, 2009 42.76 43.49 42.72 43.31 5,469,042 +0.40(+0.93%)
Nov 30, 2009 42.54 42.97 42.43 42.91 2,187,720 +0.47(+1.11%)
Nov 27, 2009 42.30 42.81 42.14 42.44 884,964 -0.47(-1.10%)
Nov 25, 2009 42.61 42.99 42.40 42.91 1,568,885 +0.36(+0.85%)
Nov 24, 2009 42.39 42.80 42.25 42.55 2,449,993 +0.09(+0.21%)
Nov 23, 2009 42.25 42.49 42.23 42.46 1,683,149 +0.56(+1.34%)
Nov 20, 2009 41.70 42.05 41.67 41.90 2,048,767 +0.10(+0.24%)
Nov 19, 2009 42.05 42.08 41.69 41.80 1,844,782 -0.33(-0.78%)
Nov 18, 2009 42.00 42.24 41.86 42.13 1,655,965 +0.04(+0.10%)
Nov 17, 2009 41.90 42.09 41.81 42.09 1,513,910 +0.24(+0.57%)
Nov 16, 2009 42.18 42.22 41.68 41.85 2,303,006 -0.61(-1.44%)
Nov 13, 2009 42.18 42.55 42.03 42.46 2,026,960 +0.29(+0.69%)
Nov 12, 2009 42.54 42.54 42.05 42.17 2,228,255 -0.30(-0.71%)
Nov 11, 2009 42.60 42.60 42.16 42.47 2,172,102 +0.01(+0.02%)
Nov 10, 2009 42.09 42.58 42.06 42.46 1,639,631 +0.25(+0.59%)
Nov 09, 2009 41.63 42.24 41.60 42.21 1,640,495 +0.68(+1.64%)
Nov 06, 2009 41.49 41.75 41.34 41.53 1,908,459 -0.02(-0.05%)
Nov 05, 2009 41.23 41.57 41.10 41.55 1,679,575 +0.60(+1.47%)
Nov 04, 2009 41.02 41.42 40.83 40.95 1,758,667 +0.07(+0.17%)
Nov 03, 2009 41.09 41.24 40.80 40.88 2,071,687 -0.30(-0.73%)
Nov 02, 2009 40.82 41.41 40.61 41.18 2,445,076 +0.50(+1.23%)
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%)
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.