Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.75 21.38 20.66 21.18 8,436,408 +0.46(+2.22%)
Mar 30, 2009 20.20 20.74 20.20 20.72 6,385,931 -0.02(-0.08%)
Mar 26, 2009 20.65 20.80 20.22 20.74 5,049,503 +0.28(+1.39%)
Mar 25, 2009 20.34 20.73 20.14 20.45 3,217,605 +0.10(+0.47%)
Mar 24, 2009 20.52 20.80 20.35 20.36 3,790,389 -0.48(-2.28%)
Mar 23, 2009 20.34 20.85 20.33 20.83 4,045,712 +0.63(+3.10%)
Mar 20, 2009 20.35 20.74 20.14 20.21 5,484,150 -0.12(-0.60%)
Mar 19, 2009 20.43 20.48 20.05 20.33 4,204,422 -0.10(-0.47%)
Mar 18, 2009 19.66 20.54 19.60 20.43 7,225,715 +0.89(+4.54%)
Mar 17, 2009 19.27 19.55 19.09 19.54 3,545,071 +0.33(+1.70%)
Mar 16, 2009 18.93 19.50 18.93 19.21 4,566,654 +0.47(+2.48%)
Mar 13, 2009 18.73 18.87 18.48 18.75 0 +0.19(+1.04%)
Mar 12, 2009 18.23 18.62 18.15 18.56 3,531,472 +0.26(+1.43%)
Mar 11, 2009 18.29 18.53 18.18 18.29 4,747,091 +0.20(+1.09%)
Mar 10, 2009 18.07 18.15 17.80 18.10 5,668,755 +0.61(+3.49%)
Mar 09, 2009 18.00 18.05 17.41 17.49 4,611,504 -0.66(-3.65%)
Mar 06, 2009 18.11 18.51 17.81 18.15 0 +0.17(+0.95%)
Mar 05, 2009 18.14 18.30 17.82 17.98 4,986,703 -0.43(-2.32%)
Mar 04, 2009 18.35 18.61 18.03 18.41 4,313,914 -0.44(-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.