Consolidated Edison (NY: ED )

73.30 USD -0.13 (-0.18%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 39.29 40.39 39.29 40.39 916,419 +0.71(+1.79%)
Nov 26, 2008 39.14 39.85 39.02 39.68 1,991,200 -0.10(-0.25%)
Nov 25, 2008 40.26 41.00 39.15 39.78 3,004,985 -0.40(-1.00%)
Nov 24, 2008 40.20 41.00 39.76 40.18 4,365,682 +0.18(+0.45%)
Nov 21, 2008 38.27 40.15 37.46 40.00 4,385,437 +2.47(+6.58%)
Nov 20, 2008 38.55 39.50 37.13 37.53 3,891,846 -0.99(-2.57%)
Nov 19, 2008 39.30 40.08 38.50 38.52 2,310,647 -0.83(-2.11%)
Nov 18, 2008 38.66 39.49 38.11 39.35 2,307,606 +0.54(+1.39%)
Nov 17, 2008 38.78 39.80 38.27 38.81 2,476,492 -0.38(-0.97%)
Nov 14, 2008 39.22 40.88 38.59 39.19 0 -0.77(-1.93%)
Nov 13, 2008 38.34 39.96 37.65 39.96 4,914,496 +1.76(+4.61%)
Nov 12, 2008 38.22 38.62 37.66 38.20 2,927,451 -0.57(-1.47%)
Nov 11, 2008 39.06 39.25 38.02 38.77 3,504,650 -0.55(-1.40%)
Nov 10, 2008 41.28 41.48 39.00 39.32 3,985,255 -2.81(-6.67%)
Nov 07, 2008 42.00 42.17 41.39 42.13 2,997,016 -0.10(-0.24%)
Nov 06, 2008 42.05 43.47 41.21 42.23 3,409,641 -1.32(-3.03%)
Nov 05, 2008 44.53 44.70 43.28 43.55 2,181,581 -0.98(-2.20%)
Nov 04, 2008 44.30 44.86 43.84 44.53 2,285,919 +0.92(+2.11%)
Nov 03, 2008 43.42 43.87 42.68 43.61 2,251,640 +0.29(+0.67%)
Oct 31, 2008 43.48 44.08 42.68 43.32 2,166,909 -0.41(-0.94%)
Oct 30, 2008 43.02 43.91 42.70 43.73 2,119,938 +1.59(+3.77%)
Oct 29, 2008 42.55 43.97 42.06 42.14 2,839,829 -0.78(-1.82%)
Oct 28, 2008 40.50 43.00 39.72 42.92 3,033,956 +3.14(+7.89%)
Oct 27, 2008 40.22 41.25 39.28 39.78 2,081,317 -0.43(-1.07%)
Oct 24, 2008 39.04 41.00 38.76 40.21 2,939,356 -0.70(-1.71%)
Oct 23, 2008 39.80 41.92 38.76 40.91 4,560,932 +1.20(+3.02%)
Oct 22, 2008 40.75 40.75 38.61 39.71 2,483,463 -1.12(-2.74%)
Oct 21, 2008 41.76 42.18 40.52 40.83 2,335,374 -1.21(-2.88%)
Oct 20, 2008 40.08 42.20 39.30 42.04 2,533,004 +2.89(+7.38%)
Oct 17, 2008 38.95 40.62 38.26 39.15 0 -0.44(-1.11%)
Oct 16, 2008 38.90 39.63 37.28 39.59 3,247,548 +0.78(+2.01%)
Oct 15, 2008 39.91 40.16 38.50 38.81 2,767,055 -1.72(-4.24%)
Oct 14, 2008 42.16 42.50 38.67 40.53 4,259,244 -0.53(-1.29%)
Oct 13, 2008 39.17 41.52 38.29 41.06 3,844,393 +3.45(+9.17%)
Oct 10, 2008 37.95 38.51 34.11 37.61 6,005,460 -1.23(-3.17%)
Oct 09, 2008 41.21 41.68 38.42 38.84 4,045,743 -2.60(-6.27%)
Oct 08, 2008 40.99 43.07 40.27 41.44 3,972,833 -0.19(-0.46%)
Oct 07, 2008 42.87 43.47 41.44 41.63 3,096,784 -0.93(-2.19%)
Oct 06, 2008 42.53 43.19 40.86 42.56 3,578,577 -0.60(-1.39%)
Oct 03, 2008 44.16 44.45 43.01 43.16 0 -0.51(-1.17%)
Oct 02, 2008 43.65 44.19 43.29 43.67 2,093,522 -0.17(-0.39%)
Oct 01, 2008 42.75 43.93 42.54 43.84 2,006,786 +0.88(+2.05%)
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.