Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 43.13 43.54 42.51 42.96 3,606,044 +0.16(+0.37%)
Sep 29, 2008 43.30 44.09 42.62 42.80 3,181,108 -0.86(-1.97%)
Sep 26, 2008 43.40 43.95 43.08 43.66 0 -0.14(-0.32%)
Sep 25, 2008 43.31 44.15 43.04 43.80 1,675,789 +0.60(+1.39%)
Sep 24, 2008 42.90 43.27 42.32 43.20 1,656,825 +0.35(+0.82%)
Sep 23, 2008 42.97 43.58 42.80 42.85 1,539,389 -0.24(-0.56%)
Sep 22, 2008 43.98 43.98 43.02 43.09 2,410,476 -1.22(-2.75%)
Sep 19, 2008 45.99 46.39 43.50 44.31 0 -1.54(-3.36%)
Sep 18, 2008 43.88 46.21 43.76 45.85 5,527,197 +1.98(+4.51%)
Sep 17, 2008 44.50 44.97 43.87 43.87 3,569,479 -1.10(-2.45%)
Sep 16, 2008 43.89 45.18 43.80 44.97 4,957,596 +0.84(+1.90%)
Sep 15, 2008 42.97 44.46 42.62 44.13 5,471,403 +0.55(+1.26%)
Sep 12, 2008 43.00 43.60 42.98 43.58 1,907,832 +0.32(+0.74%)
Sep 11, 2008 42.89 43.37 42.30 43.26 2,276,298 +0.36(+0.84%)
Sep 10, 2008 42.70 43.23 42.38 42.90 2,024,091 +0.39(+0.92%)
Sep 09, 2008 42.71 42.98 42.50 42.51 4,316,812 -0.19(-0.44%)
Sep 08, 2008 40.89 42.73 40.73 42.70 3,948,440 +2.14(+5.28%)
Sep 05, 2008 41.11 41.20 40.15 40.56 0 -0.60(-1.46%)
Sep 04, 2008 41.25 41.44 40.82 41.16 2,484,352 -0.12(-0.29%)
Sep 03, 2008 41.25 41.78 41.09 41.28 2,227,814 +0.01(+0.02%)
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.