Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.52 29.52 29.28 29.42 2,809,829 -0.08(-0.26%)
Oct 28, 2010 29.52 29.56 29.36 29.49 4,141,658 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.07 29.43 4,063,996 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,988,000 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,313 +0.14(+0.49%)
Oct 21, 2010 29.20 29.20 28.78 28.92 2,557,881 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,204 +0.16(+0.55%)
Oct 19, 2010 28.81 29.16 28.80 28.90 3,346,678 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,632,285 +0.29(+1.01%)
Oct 15, 2010 28.69 28.78 28.64 28.76 3,187,307 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,737 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,996 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,199 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,230 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,207 +0.06(+0.21%)
Oct 07, 2010 28.58 28.62 28.36 28.50 2,941,186 -0.01(-0.04%)
Oct 06, 2010 28.62 28.66 28.42 28.51 3,550,535 -0.13(-0.45%)
Oct 05, 2010 28.64 28.68 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,732 -0.15(-0.54%)
Oct 01, 2010 28.60 28.66 28.37 28.60 3,454,282 +0.07(+0.24%)
Sep 30, 2010 28.53 28.76 28.47 28.53 12,300 -0.13(-0.44%)
Sep 29, 2010 28.70 28.73 28.57 28.65 4,015,238 -0.04(-0.14%)
Sep 28, 2010 28.49 28.76 28.35 28.70 828 -0.15(-0.51%)
Sep 27, 2010 28.81 28.95 28.71 28.84 1,858,172 -0.02(-0.08%)
Sep 24, 2010 28.61 28.93 28.61 28.87 2,350,300 +0.41(+1.46%)
Sep 23, 2010 28.45 28.76 28.40 28.45 2,669,705 -0.25(-0.89%)
Sep 22, 2010 28.71 28.96 28.68 28.71 2,333,409 +0.04(+0.14%)
Sep 21, 2010 28.77 28.81 28.56 28.67 4,097,044 -0.14(-0.49%)
Sep 20, 2010 28.37 28.84 28.37 28.81 3,860,435 +0.46(+1.61%)
Sep 17, 2010 28.35 28.60 28.22 28.35 4,769,205 +0.04(+0.15%)
Sep 15, 2010 28.48 28.54 28.22 28.31 2,835,238 -0.15(-0.52%)
Sep 14, 2010 28.26 28.57 28.12 28.46 2,647,312 +0.20(+0.69%)
Sep 13, 2010 28.29 28.30 28.12 28.26 2,825,645 +0.05(+0.17%)
Sep 10, 2010 28.31 28.35 28.07 28.22 3,347,028 -0.15(-0.54%)
Sep 09, 2010 28.46 28.52 28.32 28.37 169 +0.10(+0.36%)
Sep 08, 2010 28.67 28.68 28.24 28.27 2,367 -0.34(-1.20%)
Sep 07, 2010 28.56 28.83 28.55 28.61 2,082 -0.05(-0.17%)
Sep 03, 2010 28.55 28.67 28.40 28.66 3,651,906 +0.11(+0.39%)
Sep 02, 2010 28.57 28.57 28.31 28.55 1,037 +0.01(+0.02%)
Sep 01, 2010 28.35 28.58 28.15 28.54 3,796,092 +0.45(+1.60%)
Aug 31, 2010 28.04 28.22 27.71 28.09 47,154 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,866,051 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,316 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,165 -0.17(-0.61%)
Aug 25, 2010 27.81 28.17 27.81 28.07 47,499 +0.08(+0.27%)
Aug 24, 2010 27.68 28.18 27.60 27.99 804 +0.20(+0.70%)
Aug 23, 2010 27.68 27.99 27.64 27.80 4,123,070 +0.17(+0.60%)
Aug 20, 2010 27.36 27.68 27.29 27.63 3,532,993 +0.12(+0.43%)
Aug 19, 2010 27.73 27.73 27.35 27.51 635 -0.27(-0.98%)
Aug 18, 2010 28.06 28.06 27.61 27.78 2,011 -0.25(-0.89%)
Aug 17, 2010 27.84 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,743 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,547,147 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,391 +0.18(+0.65%)
Aug 11, 2010 27.93 28.18 27.81 27.83 4,384,882 -0.42(-1.49%)
Aug 10, 2010 27.95 28.35 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,332 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,115,055 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,222 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.48 27.59 27.30 27.42 3,405,293 -0.12(-0.45%)
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.