Consolidated Edison (NY: ED )

72.53 USD -0.47 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 37.21 37.37 36.89 37.37 2,273,917 +0.24(+0.65%)
Apr 30, 2009 37.74 37.77 36.95 37.13 3,110,556 -0.43(-1.14%)
Apr 29, 2009 37.91 37.91 37.38 37.56 2,603,637 -0.12(-0.32%)
Apr 28, 2009 37.52 37.93 37.40 37.68 2,482,417 +0.07(+0.19%)
Apr 27, 2009 37.13 37.87 37.13 37.61 2,382,123 +0.16(+0.43%)
Apr 24, 2009 37.63 37.74 37.20 37.45 2,728,482 -0.03(-0.08%)
Apr 23, 2009 37.76 37.88 37.12 37.48 3,090,716 -0.10(-0.27%)
Apr 22, 2009 38.50 38.65 37.26 37.58 4,541,382 -0.73(-1.91%)
Apr 21, 2009 38.45 38.99 38.05 38.31 2,838,455 -0.12(-0.31%)
Apr 20, 2009 38.49 39.00 38.42 38.43 1,552,638 -0.33(-0.85%)
Apr 17, 2009 38.80 38.87 38.40 38.76 1,843,432 +0.20(+0.52%)
Apr 16, 2009 38.84 38.86 38.34 38.56 1,593,723 -0.13(-0.34%)
Apr 15, 2009 38.21 38.69 38.20 38.69 1,102,982 +0.35(+0.91%)
Apr 14, 2009 38.80 38.80 38.01 38.34 1,539,541 -0.56(-1.44%)
Apr 13, 2009 38.87 39.06 38.30 38.90 2,140,943 +0.01(+0.03%)
Apr 09, 2009 39.18 39.48 38.44 38.89 2,001,227 -0.05(-0.13%)
Apr 08, 2009 38.89 39.08 38.40 38.94 1,738,586 +0.24(+0.62%)
Apr 07, 2009 38.61 39.08 38.11 38.70 2,412,607 -0.40(-1.02%)
Apr 06, 2009 38.99 39.37 38.75 39.10 2,067,924 -0.15(-0.38%)
Apr 03, 2009 39.32 39.81 38.83 39.25 2,772,943 +0.04(+0.10%)
Apr 02, 2009 39.91 40.00 38.83 39.21 2,995,267 -0.18(-0.46%)
Apr 01, 2009 39.44 39.75 38.89 39.39 2,514,162 -0.22(-0.56%)
Mar 31, 2009 38.80 39.99 38.64 39.61 4,511,307 +0.86(+2.22%)
Mar 30, 2009 37.78 38.78 37.78 38.75 3,414,830 -0.03(-0.08%)
Mar 26, 2009 38.62 38.90 37.81 38.78 2,700,185 +0.53(+1.39%)
Mar 25, 2009 38.03 38.76 37.67 38.25 1,720,591 +0.18(+0.47%)
Mar 24, 2009 38.37 38.89 38.06 38.07 2,026,883 -0.89(-2.28%)
Mar 23, 2009 38.03 38.99 38.01 38.96 2,163,415 +1.17(+3.10%)
Mar 20, 2009 38.05 38.78 37.67 37.79 2,932,609 -0.23(-0.60%)
Mar 19, 2009 38.20 38.30 37.50 38.02 2,248,284 -0.18(-0.47%)
Mar 18, 2009 36.76 38.41 36.65 38.20 3,863,898 +1.66(+4.54%)
Mar 17, 2009 36.03 36.56 35.69 36.54 1,895,701 +0.61(+1.70%)
Mar 16, 2009 35.40 36.47 35.40 35.93 2,441,985 +0.87(+2.48%)
Mar 13, 2009 35.02 35.29 34.55 35.06 0 +0.36(+1.04%)
Mar 12, 2009 34.10 34.82 33.94 34.70 1,888,429 +0.49(+1.43%)
Mar 11, 2009 34.20 34.65 34.00 34.21 2,538,472 +0.37(+1.09%)
Mar 10, 2009 33.80 33.95 33.28 33.84 3,031,325 +1.14(+3.49%)
Mar 09, 2009 33.67 33.75 32.56 32.70 2,465,968 -1.24(-3.65%)
Mar 06, 2009 33.87 34.61 33.30 33.94 0 +0.32(+0.95%)
Mar 05, 2009 33.92 34.22 33.33 33.62 2,666,603 -0.80(-2.32%)
Mar 04, 2009 34.32 34.79 33.71 34.42 2,306,834 -0.82(-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.