Consolidated Edison (NY: ED )

77.23 USD +0.19 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.95 42.99 42.60 42.75 1,353,327 -0.12(-0.28%)
Feb 25, 2010 42.50 42.91 42.16 42.87 1,817,582 -0.03(-0.07%)
Feb 24, 2010 42.94 42.94 42.52 42.90 1,752,395 +0.15(+0.35%)
Feb 23, 2010 42.91 43.00 42.65 42.75 1,240,130 -0.17(-0.40%)
Feb 22, 2010 43.14 43.33 42.79 42.92 1,598,653 -0.21(-0.49%)
Feb 19, 2010 42.61 43.34 42.49 43.13 1,993,642 +0.42(+0.98%)
Feb 18, 2010 42.78 42.87 42.44 42.71 1,941,469 -0.15(-0.35%)
Feb 17, 2010 43.11 43.11 42.70 42.86 1,027,494 -0.09(-0.21%)
Feb 16, 2010 42.40 42.95 42.39 42.95 1,309,430 +0.73(+1.73%)
Feb 12, 2010 42.26 42.22 42.22 42.22 2,688,500 -0.95(-2.20%)
Feb 11, 2010 42.98 43.28 42.71 43.17 2,019,442 +0.19(+0.44%)
Feb 10, 2010 43.40 43.40 42.66 42.98 2,490,962 -0.46(-1.06%)
Feb 09, 2010 43.04 43.80 42.87 43.44 2,116,133 +0.43(+1.00%)
Feb 08, 2010 43.23 43.30 42.76 43.01 1,381,211 -0.17(-0.39%)
Feb 05, 2010 43.04 43.25 42.51 43.18 3,735,587 +0.16(+0.37%)
Feb 04, 2010 43.63 43.73 43.00 43.02 3,207,377 -0.67(-1.53%)
Feb 03, 2010 44.02 44.03 43.60 43.69 1,205,701 -0.45(-1.02%)
Feb 02, 2010 43.95 44.16 43.40 44.14 1,628,020 +0.21(+0.48%)
Feb 01, 2010 43.84 43.93 43.36 43.93 1,277,668 +0.19(+0.43%)
Jan 29, 2010 43.88 44.00 43.50 43.74 2,050,360 +0.02(+0.05%)
Jan 28, 2010 44.05 44.05 43.59 43.72 1,897,552 -0.33(-0.75%)
Jan 27, 2010 43.67 44.07 43.35 44.05 2,840,851 -0.03(-0.07%)
Jan 26, 2010 43.58 44.24 43.35 44.08 2,522,622 +0.46(+1.05%)
Jan 25, 2010 43.76 44.00 43.07 43.62 3,040,078 +0.11(+0.25%)
Jan 22, 2010 44.82 45.27 43.39 43.51 6,468,410 -2.10(-4.60%)
Jan 21, 2010 46.31 46.45 45.32 45.61 2,113,919 -0.60(-1.30%)
Jan 20, 2010 46.24 46.26 45.56 46.21 1,869,016 -0.20(-0.43%)
Jan 19, 2010 45.78 46.41 45.66 46.41 1,567,234 +0.69(+1.51%)
Jan 15, 2010 45.92 45.72 45.72 45.72 2,444,700 -0.51(-1.10%)
Jan 14, 2010 46.16 46.30 45.97 46.23 1,129,380 +0.15(+0.33%)
Jan 13, 2010 45.73 46.19 45.70 46.08 1,247,134 +0.35(+0.77%)
Jan 12, 2010 45.76 46.00 45.53 45.73 1,451,568 -0.09(-0.20%)
Jan 11, 2010 45.47 45.96 45.36 45.82 1,751,809 +0.57(+1.26%)
Jan 08, 2010 44.99 45.30 44.71 45.25 1,306,368 +0.14(+0.31%)
Jan 07, 2010 45.34 45.35 44.91 45.11 1,993,386 -0.16(-0.35%)
Jan 06, 2010 44.75 45.49 44.75 45.27 2,035,374 +0.48(+1.07%)
Jan 05, 2010 45.49 45.63 44.51 44.79 2,855,985 -0.59(-1.30%)
Jan 04, 2010 45.73 45.95 45.23 45.38 2,142,238 -0.05(-0.11%)
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%)
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.