Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.55 39.04 38.34 38.93 2,010,940 +0.41(+1.06%)
Dec 30, 2008 38.48 38.55 38.09 38.52 1,347,383 +0.22(+0.57%)
Dec 29, 2008 38.41 38.41 37.97 38.30 1,169,230 -0.01(-0.03%)
Dec 26, 2008 38.50 38.70 38.15 38.31 744,873 -0.05(-0.13%)
Dec 24, 2008 38.72 38.72 38.22 38.36 388,847 +0.12(+0.31%)
Dec 23, 2008 38.83 39.02 38.07 38.24 1,417,826 -0.76(-1.95%)
Dec 22, 2008 38.89 39.29 38.51 39.00 2,061,889 +0.36(+0.93%)
Dec 19, 2008 39.36 39.74 38.61 38.64 2,501,227 -0.35(-0.90%)
Dec 18, 2008 38.80 39.62 38.56 38.99 1,951,836 +0.37(+0.96%)
Dec 17, 2008 39.40 39.40 38.56 38.62 1,575,499 -0.73(-1.86%)
Dec 16, 2008 38.94 39.38 38.67 39.35 2,456,511 +0.71(+1.84%)
Dec 15, 2008 38.90 38.90 38.00 38.64 2,133,364 -0.24(-0.62%)
Dec 12, 2008 37.90 38.91 37.90 38.88 2,199,843 -0.15(-0.38%)
Dec 11, 2008 39.18 39.75 38.75 39.03 1,516,896 -0.38(-0.96%)
Dec 10, 2008 38.83 39.48 38.79 39.41 1,981,816 +0.86(+2.23%)
Dec 09, 2008 38.96 39.29 38.30 38.55 1,955,809 -0.57(-1.46%)
Dec 08, 2008 39.52 39.65 38.70 39.12 2,283,112 +0.15(+0.38%)
Dec 05, 2008 37.92 39.17 37.30 38.97 2,606,262 +0.65(+1.70%)
Dec 04, 2008 39.19 39.45 37.78 38.32 2,284,387 -1.26(-3.18%)
Dec 03, 2008 38.83 39.60 38.38 39.58 2,565,840 +0.25(+0.64%)
Dec 02, 2008 38.82 39.39 38.33 39.33 2,923,212 +1.00(+2.61%)
Dec 01, 2008 40.00 40.04 38.26 38.33 2,451,184 -2.06(-5.10%)
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%)
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.