Consolidated Edison (NY: ED )

78.86 USD +1.00 (+1.28%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 41.29 41.35 40.67 40.94 2,005,555 -0.35(-0.85%)
Sep 29, 2009 41.42 41.44 41.10 41.29 1,228,951 -0.12(-0.29%)
Sep 28, 2009 41.14 41.58 41.14 41.41 956,436 +0.34(+0.83%)
Sep 25, 2009 40.89 41.22 40.89 41.07 1,149,686 +0.08(+0.20%)
Sep 24, 2009 40.97 41.30 40.90 40.99 1,649,758 +0.02(+0.05%)
Sep 23, 2009 41.25 41.77 40.96 40.97 2,003,875 -0.20(-0.49%)
Sep 22, 2009 41.39 41.40 40.96 41.17 1,349,876 -0.18(-0.44%)
Sep 21, 2009 41.27 41.52 41.18 41.35 1,061,490 -0.13(-0.31%)
Sep 18, 2009 41.29 41.50 41.04 41.48 2,157,084 +0.45(+1.10%)
Sep 17, 2009 41.03 41.46 40.99 41.03 2,098,385 +0.08(+0.20%)
Sep 16, 2009 40.89 41.20 40.66 40.95 2,614,144 +0.10(+0.24%)
Sep 15, 2009 40.34 40.90 40.21 40.85 2,225,522 +0.59(+1.47%)
Sep 14, 2009 39.63 40.31 39.63 40.26 2,448,390 +0.63(+1.59%)
Sep 11, 2009 39.93 40.05 39.59 39.63 1,981,585 -0.31(-0.78%)
Sep 10, 2009 39.82 40.07 39.67 39.94 1,373,774 +0.05(+0.13%)
Sep 09, 2009 39.91 40.09 39.76 39.89 1,674,890 +0.09(+0.23%)
Sep 08, 2009 40.01 40.01 39.60 39.80 1,432,053 -0.07(-0.18%)
Sep 04, 2009 39.84 39.89 39.55 39.87 1,020,851 +0.13(+0.33%)
Sep 03, 2009 39.72 39.78 39.29 39.74 1,649,341 +0.13(+0.33%)
Sep 02, 2009 40.02 40.11 39.61 39.61 1,967,261 -0.51(-1.27%)
Sep 01, 2009 40.14 40.45 39.97 40.12 1,637,455 -0.07(-0.17%)
Aug 31, 2009 40.37 40.50 40.12 40.19 1,562,385 -0.20(-0.50%)
Aug 28, 2009 40.73 40.73 40.22 40.39 1,069,866 -0.15(-0.37%)
Aug 27, 2009 40.38 40.70 40.10 40.54 1,670,877 +0.15(+0.37%)
Aug 26, 2009 40.45 40.59 39.99 40.39 1,509,191 -0.04(-0.10%)
Aug 25, 2009 40.59 40.73 40.31 40.43 1,340,202 -0.15(-0.37%)
Aug 24, 2009 40.55 40.60 40.21 40.58 1,589,620 +0.08(+0.20%)
Aug 21, 2009 39.88 40.62 39.83 40.50 2,250,491 +0.78(+1.96%)
Aug 20, 2009 39.30 39.85 39.14 39.72 1,807,958 +0.35(+0.89%)
Aug 19, 2009 39.13 39.41 39.02 39.37 2,439,664 +0.08(+0.20%)
Aug 18, 2009 39.34 39.49 39.06 39.29 2,103,543 -0.23(-0.58%)
Aug 17, 2009 39.50 39.69 39.26 39.52 2,521,600 -1.12(-2.76%)
Aug 14, 2009 40.49 40.66 40.31 40.64 1,648,034 +0.17(+0.42%)
Aug 13, 2009 40.51 40.75 40.27 40.47 2,037,486 -0.03(-0.07%)
Aug 12, 2009 40.05 40.70 40.00 40.50 2,140,270 +0.31(+0.77%)
Aug 11, 2009 39.94 40.31 39.83 40.19 1,335,252 +0.21(+0.53%)
Aug 10, 2009 39.79 40.00 39.75 39.98 1,035,775 +0.12(+0.30%)
Aug 07, 2009 39.66 40.03 39.54 39.86 1,528,557 +0.31(+0.79%)
Aug 06, 2009 39.58 39.63 39.28 39.55 1,234,787 -0.09(-0.23%)
Aug 05, 2009 39.59 39.88 39.42 39.64 1,990,005 +0.14(+0.35%)
Aug 04, 2009 39.49 39.80 39.30 39.50 1,853,027 -0.01(-0.03%)
Aug 03, 2009 39.48 39.68 39.27 39.51 1,619,728 +0.15(+0.38%)
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%)
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.