Consolidated Edison (NY: ED )

93.25 -0.30 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.28 23.65 23.24 23.60 3,928,426 +0.21(+0.89%)
Jul 30, 2008 22.98 23.42 22.93 23.39 3,252,426 +0.47(+2.05%)
Jul 29, 2008 22.92 22.95 22.76 22.92 3,142,778 +0.13(+0.57%)
Jul 28, 2008 22.77 23.03 22.71 22.79 3,035,506 +0.04(+0.16%)
Jul 25, 2008 23.09 23.11 22.72 22.75 3,053,793 -0.29(-1.24%)
Jul 24, 2008 23.24 23.24 22.89 23.04 3,057,060 -0.14(-0.62%)
Jul 23, 2008 23.34 23.34 22.83 23.18 3,789,214 -0.10(-0.43%)
Jul 22, 2008 22.97 23.37 22.97 23.28 4,415,361 +0.26(+1.11%)
Jul 21, 2008 22.97 23.23 22.81 23.03 3,532,077 +0.15(+0.68%)
Jul 18, 2008 22.60 23.05 22.55 22.87 4,281,965 +0.29(+1.29%)
Jul 17, 2008 22.52 22.59 22.22 22.58 4,675,800 +0.17(+0.74%)
Jul 16, 2008 22.68 22.75 22.29 22.42 3,642,157 -0.25(-1.10%)
Jul 15, 2008 22.70 22.80 22.53 22.67 3,378,642 -0.07(-0.29%)
Jul 14, 2008 23.14 23.17 22.70 22.73 2,834,237 -0.32(-1.37%)
Jul 11, 2008 23.18 23.35 22.90 23.05 3,488,668 -0.24(-1.02%)
Jul 10, 2008 23.24 23.41 23.17 23.28 3,706,369 +0.10(+0.41%)
Jul 09, 2008 23.14 23.40 22.99 23.19 4,392,473 +0.12(+0.51%)
Jul 08, 2008 22.61 23.07 22.53 23.07 5,027,678 +0.48(+2.13%)
Jul 07, 2008 22.77 22.99 22.44 22.59 5,326,570 -0.10(-0.45%)
Jul 04, 2008 22.96 23.06 22.66 22.69 2,691,239 +0.00(+0.00%)
Jul 03, 2008 22.96 23.06 22.66 22.69 2,691,239 -0.12(-0.55%)
Jul 02, 2008 23.09 23.19 22.81 22.81 3,201,338 -0.23(-0.98%)
Jul 01, 2008 23.18 23.24 22.90 23.04 6,535,087 -0.20(-0.84%)
Jun 30, 2008 22.86 23.36 22.80 23.24 5,535,325 +0.40(+1.74%)
Jun 27, 2008 23.28 23.46 22.83 22.84 4,497,854 -0.45(-1.91%)
Jun 26, 2008 23.80 23.80 23.27 23.28 4,642,030 -0.55(-2.32%)
Jun 25, 2008 23.77 23.91 23.64 23.84 3,214,805 +0.17(+0.73%)
Jun 24, 2008 23.66 23.77 23.50 23.66 3,297,241 -0.01(-0.02%)
Jun 23, 2008 23.65 23.86 23.63 23.67 2,538,490 +0.08(+0.33%)
Jun 20, 2008 23.83 24.00 23.58 23.59 3,858,541 -0.37(-1.56%)
Jun 19, 2008 23.78 24.04 23.76 23.97 3,796,981 +0.17(+0.70%)
Jun 18, 2008 23.82 24.02 23.75 23.80 3,350,911 -0.09(-0.37%)
Jun 17, 2008 23.95 24.07 23.80 23.89 2,144,362 -0.07(-0.27%)
Jun 16, 2008 23.87 23.97 23.71 23.96 2,708,230 -0.04(-0.15%)
Jun 13, 2008 23.75 24.00 23.63 23.99 2,948,003 +0.34(+1.46%)
Jun 12, 2008 23.77 23.79 23.57 23.65 3,910,525 +0.04(+0.15%)
Jun 11, 2008 23.87 23.94 23.60 23.61 3,636,109 -0.31(-1.32%)
Jun 10, 2008 23.93 24.06 23.81 23.93 2,529,707 -0.16(-0.67%)
Jun 09, 2008 23.97 24.15 23.84 24.09 2,748,864 +0.29(+1.20%)
Jun 06, 2008 24.23 24.31 23.80 23.80 4,285,407 -0.58(-2.37%)
Jun 05, 2008 24.21 24.42 24.09 24.38 2,588,243 +0.12(+0.49%)
Jun 04, 2008 24.09 24.29 23.87 24.26 3,219,729 +0.19(+0.79%)
Jun 03, 2008 24.32 24.44 24.00 24.07 2,926,660 -0.14(-0.59%)
Jun 02, 2008 24.51 24.59 24.13 24.21 3,619,670 -0.34(-1.38%)
May 30, 2008 24.63 24.67 24.50 24.55 2,501,248 -0.02(-0.10%)
May 29, 2008 24.58 24.68 24.48 24.57 3,042,003 +0.00(+0.00%)
May 28, 2008 24.56 24.69 24.44 24.57 2,460,032 +0.10(+0.39%)
May 27, 2008 24.48 24.61 24.41 24.48 2,802,373 +0.05(+0.22%)
May 26, 2008 24.68 24.73 24.42 24.43 0 +0.00(+0.00%)
May 23, 2008 24.68 24.73 24.42 24.43 2,661,189 -0.33(-1.32%)
May 22, 2008 24.69 24.89 24.50 24.75 3,204,891 +0.14(+0.58%)
May 21, 2008 24.85 24.99 24.58 24.61 4,274,388 -0.24(-0.98%)
May 20, 2008 24.86 25.01 24.78 24.85 2,821,385 -0.08(-0.31%)
May 19, 2008 24.79 24.96 24.68 24.93 1,921,485 +0.17(+0.70%)
May 16, 2008 24.81 24.85 24.66 24.76 2,400,602 +0.01(+0.05%)
May 15, 2008 24.80 24.81 24.56 24.75 2,939,343 -0.01(-0.02%)
May 14, 2008 24.76 24.80 24.55 24.75 2,363,069 +0.15(+0.60%)
May 13, 2008 24.73 24.80 24.44 24.60 2,306,959 -0.07(-0.27%)
May 12, 2008 24.71 24.77 24.45 24.67 2,952,560 -0.27(-1.07%)
May 09, 2008 24.81 25.00 24.40 24.94 4,242,825 +0.04(+0.17%)
May 08, 2008 24.88 25.00 24.68 24.89 2,445,020 +0.10(+0.38%)
May 07, 2008 25.14 25.19 24.76 24.80 3,185,734 -0.32(-1.28%)
May 06, 2008 25.00 25.12 24.78 25.12 3,283,099 +0.11(+0.45%)
May 05, 2008 25.25 25.26 24.85 25.01 3,252,204 -0.25(-0.99%)
May 02, 2008 25.14 25.40 24.95 25.26 3,326,739 +0.16(+0.64%)
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.