Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,515 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,158 +0.00(+0.00%)
May 28, 2008 21.46 21.58 21.36 21.48 2,814,363 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.33 21.40 3,206,013 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.34 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.34 21.35 3,044,493 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,508 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,890,049 -0.21(-0.98%)
May 20, 2008 21.73 21.86 21.66 21.72 3,227,763 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,247 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,373 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,711 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,434 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,241 -0.06(-0.26%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,832 -0.23(-1.07%)
May 09, 2008 21.68 21.85 21.33 21.80 4,853,940 +0.04(+0.17%)
May 08, 2008 21.75 21.85 21.57 21.76 2,797,188 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,591 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,980 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.72 21.86 3,720,635 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,905 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,880 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,211 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.60 2,481,291 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,250 +0.07(+0.34%)
Apr 25, 2008 21.44 21.59 21.39 21.54 3,174,841 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,724 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,377 -0.01(-0.02%)
Apr 22, 2008 21.53 21.60 21.29 21.39 2,917,651 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,540 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.47 21.57 4,596,489 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,269 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,392 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,911 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,218 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,746 +0.08(+0.36%)
Apr 10, 2008 21.73 21.73 21.33 21.37 4,153,363 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,140 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,403 -0.02(-0.10%)
Apr 07, 2008 21.72 21.76 21.52 21.58 4,095,445 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,891,032 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,684,004 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,266 +0.25(+1.20%)
Apr 01, 2008 20.77 21.19 20.68 21.14 5,414,844 +0.51(+2.49%)
Mar 31, 2008 20.49 20.72 20.42 20.63 4,466,930 +0.13(+0.63%)
Mar 28, 2008 20.78 20.88 20.42 20.50 4,783,356 -0.22(-1.05%)
Mar 27, 2008 20.75 20.97 20.68 20.72 5,310,372 -0.03(-0.15%)
Mar 26, 2008 20.97 20.97 20.67 20.75 9,489,319 -0.17(-0.79%)
Mar 25, 2008 21.11 21.11 20.85 20.91 6,646,639 -0.14(-0.67%)
Mar 24, 2008 21.33 21.33 20.96 21.05 4,876,038 -0.15(-0.71%)
Mar 21, 2008 20.92 21.30 20.86 21.20 7,586,520 +0.00(+0.00%)
Mar 20, 2008 20.92 21.30 20.86 21.20 7,585,750 +0.17(+0.82%)
Mar 19, 2008 21.65 21.90 21.03 21.03 8,869,481 -0.56(-2.58%)
Mar 18, 2008 21.40 21.63 21.24 21.59 4,861,167 +0.39(+1.86%)
Mar 17, 2008 20.86 21.36 20.84 21.19 6,527,360 +0.06(+0.29%)
Mar 14, 2008 21.50 21.50 20.91 21.13 6,828,982 -0.17(-0.78%)
Mar 13, 2008 21.36 21.48 21.11 21.30 4,670,268 -0.06(-0.29%)
Mar 12, 2008 21.70 21.88 21.33 21.36 5,571,097 -0.27(-1.25%)
Mar 11, 2008 21.40 21.67 21.34 21.63 5,094,938 +0.42(+1.96%)
Mar 10, 2008 21.41 21.43 21.10 21.21 4,282,362 -0.01(-0.05%)
Mar 07, 2008 21.31 21.31 21.06 21.23 7,054,283 -0.03(-0.12%)
Mar 06, 2008 21.49 21.56 21.25 21.25 9,868,627 -0.07(-0.32%)
Mar 05, 2008 21.41 21.46 21.12 21.32 3,999,233 -0.06(-0.29%)
Mar 04, 2008 21.32 21.52 21.17 21.38 4,259,293 +0.09(+0.42%)
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.