Consolidated Edison (NY: ED )

90.23 +0.18 (+0.20%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.26 22.61 22.23 22.57 4,107,772 +0.20(+0.89%)
Jul 30, 2008 21.98 22.40 21.93 22.37 3,400,910 +0.45(+2.05%)
Jul 29, 2008 21.92 21.95 21.77 21.92 3,286,257 +0.13(+0.57%)
Jul 28, 2008 21.77 22.02 21.72 21.80 3,174,088 +0.03(+0.16%)
Jul 25, 2008 22.08 22.10 21.73 21.76 3,193,209 -0.27(-1.24%)
Jul 24, 2008 22.22 22.22 21.89 22.03 3,196,625 -0.14(-0.62%)
Jul 23, 2008 22.32 22.32 21.83 22.17 3,962,205 -0.10(-0.43%)
Jul 22, 2008 21.97 22.35 21.97 22.27 4,616,937 +0.24(+1.11%)
Jul 21, 2008 21.97 22.22 21.81 22.02 3,693,329 +0.15(+0.68%)
Jul 18, 2008 21.61 22.05 21.57 21.88 4,477,451 +0.28(+1.29%)
Jul 17, 2008 21.53 21.60 21.25 21.60 4,889,267 +0.16(+0.74%)
Jul 16, 2008 21.69 21.76 21.32 21.44 3,808,434 -0.24(-1.10%)
Jul 15, 2008 21.70 21.80 21.55 21.68 3,532,889 -0.06(-0.29%)
Jul 14, 2008 22.13 22.16 21.70 21.74 2,963,630 -0.30(-1.37%)
Jul 11, 2008 22.17 22.33 21.90 22.04 3,647,938 -0.23(-1.02%)
Jul 10, 2008 22.23 22.39 22.15 22.27 3,875,578 +0.09(+0.41%)
Jul 09, 2008 22.13 22.38 21.98 22.18 4,593,005 +0.11(+0.52%)
Jul 08, 2008 21.62 22.06 21.55 22.06 5,257,210 +0.46(+2.13%)
Jul 07, 2008 21.77 21.98 21.46 21.60 5,569,746 -0.10(-0.45%)
Jul 04, 2008 21.96 22.06 21.67 21.70 2,814,104 +0.00(+0.00%)
Jul 03, 2008 21.96 22.06 21.67 21.70 2,814,104 -0.12(-0.55%)
Jul 02, 2008 22.09 22.18 21.82 21.82 3,347,491 -0.22(-0.98%)
Jul 01, 2008 22.17 22.23 21.90 22.03 6,833,437 -0.19(-0.84%)
Jun 30, 2008 21.86 22.34 21.81 22.22 5,788,032 +0.38(+1.74%)
Jun 27, 2008 22.27 22.43 21.84 21.84 4,703,197 -0.43(-1.91%)
Jun 26, 2008 22.76 22.76 22.25 22.27 4,853,955 -0.53(-2.32%)
Jun 25, 2008 22.73 22.86 22.61 22.80 3,361,572 +0.16(+0.73%)
Jun 24, 2008 22.63 22.73 22.48 22.63 3,447,772 -0.01(-0.03%)
Jun 23, 2008 22.61 22.82 22.60 22.64 2,654,381 +0.07(+0.33%)
Jun 20, 2008 22.79 22.96 22.55 22.56 4,034,697 -0.36(-1.56%)
Jun 19, 2008 22.74 22.99 22.72 22.92 3,970,327 +0.16(+0.70%)
Jun 18, 2008 22.78 22.97 22.71 22.76 3,503,892 -0.09(-0.37%)
Jun 17, 2008 22.90 23.02 22.76 22.85 2,242,259 -0.06(-0.27%)
Jun 16, 2008 22.82 22.92 22.67 22.91 2,831,870 -0.03(-0.15%)
Jun 13, 2008 22.72 22.95 22.60 22.94 3,082,590 +0.33(+1.46%)
Jun 12, 2008 22.73 22.75 22.54 22.61 4,089,054 +0.03(+0.15%)
Jun 11, 2008 22.83 22.90 22.57 22.58 3,802,110 -0.30(-1.32%)
Jun 10, 2008 22.88 23.01 22.77 22.88 2,645,197 -0.15(-0.67%)
Jun 09, 2008 22.93 23.10 22.80 23.03 2,874,359 +0.27(+1.20%)
Jun 06, 2008 23.17 23.25 22.76 22.76 4,481,050 -0.55(-2.37%)
Jun 05, 2008 23.15 23.35 23.04 23.31 2,706,406 +0.11(+0.49%)
Jun 04, 2008 23.03 23.23 22.83 23.20 3,366,721 +0.18(+0.79%)
Jun 03, 2008 23.26 23.38 22.95 23.02 3,060,272 -0.14(-0.59%)
Jun 02, 2008 23.44 23.52 23.07 23.15 3,784,920 -0.32(-1.38%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,439 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,882 +0.00(+0.00%)
May 28, 2008 23.48 23.61 23.37 23.50 2,572,341 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,312 +0.05(+0.22%)
May 26, 2008 23.60 23.65 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.65 23.35 23.36 2,782,681 -0.31(-1.32%)
May 22, 2008 23.61 23.81 23.43 23.67 3,351,206 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,528 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,191 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,208 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,198 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,534 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,952 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,279 -0.06(-0.26%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,355 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,525 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,643 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,174 -0.31(-1.28%)
May 06, 2008 23.90 24.02 23.69 24.02 3,432,984 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,678 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.15 3,478,616 +0.15(+0.64%)
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.