Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,367 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,719 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,789 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,725 +0.05(+0.21%)
Nov 23, 2009 24.02 24.15 24.01 24.14 2,960,788 +0.32(+1.34%)
Nov 20, 2009 23.71 23.90 23.69 23.82 3,603,938 +0.06(+0.24%)
Nov 19, 2009 23.90 23.92 23.70 23.76 3,245,112 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,969 +0.02(+0.10%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,663,083 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.69 23.79 4,051,164 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,578 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.90 23.97 3,919,671 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,893 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,236 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,756 +0.39(+1.64%)
Nov 06, 2009 23.59 23.73 23.50 23.61 3,357,125 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.36 23.62 2,954,501 +0.34(+1.46%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,630 +0.04(+0.17%)
Nov 03, 2009 23.36 23.44 23.19 23.24 3,644,256 -0.17(-0.73%)
Nov 02, 2009 23.21 23.54 23.09 23.41 4,301,076 +0.28(+1.23%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,119,122 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,833 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,249,070 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,349 +0.01(+0.02%)
Oct 26, 2009 23.82 24.02 23.48 23.50 4,453,392 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,533 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,390 +0.15(+0.63%)
Oct 21, 2009 23.73 23.77 23.56 23.60 5,090,600 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,548 -0.12(-0.50%)
Oct 19, 2009 23.49 23.86 23.35 23.81 3,684,825 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,431,105 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,302 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,403 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.28 2,884,621 -0.30(-1.28%)
Oct 12, 2009 23.40 23.59 23.35 23.59 2,139,443 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,232 +0.10(+0.44%)
Oct 08, 2009 23.36 23.42 23.15 23.26 2,859,604 -0.02(-0.07%)
Oct 07, 2009 23.28 23.28 23.09 23.27 1,755,171 -0.01(-0.05%)
Oct 06, 2009 23.20 23.40 23.14 23.28 2,311,826 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,814 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.82 22.94 3,615,843 -0.23(-1.01%)
Oct 01, 2009 23.65 23.72 23.17 23.17 4,992,345 -0.10(-0.44%)
Sep 30, 2009 23.47 23.51 23.12 23.27 3,527,925 -0.20(-0.85%)
Sep 29, 2009 23.55 23.56 23.36 23.47 2,161,819 -0.07(-0.29%)
Sep 28, 2009 23.39 23.64 23.39 23.54 1,682,444 +0.19(+0.83%)
Sep 25, 2009 23.25 23.43 23.25 23.35 2,022,385 +0.05(+0.20%)
Sep 24, 2009 23.29 23.48 23.25 23.30 2,902,050 +0.01(+0.05%)
Sep 23, 2009 23.45 23.75 23.28 23.29 3,524,969 -0.11(-0.49%)
Sep 22, 2009 23.53 23.54 23.28 23.40 2,374,535 -0.10(-0.44%)
Sep 21, 2009 23.46 23.60 23.41 23.51 1,867,242 -0.07(-0.31%)
Sep 18, 2009 23.47 23.59 23.33 23.58 3,794,476 +0.26(+1.10%)
Sep 17, 2009 23.32 23.57 23.30 23.32 3,691,220 +0.05(+0.20%)
Sep 16, 2009 23.25 23.42 23.11 23.28 4,598,479 +0.06(+0.25%)
Sep 15, 2009 22.93 23.25 22.86 23.22 3,914,863 +0.34(+1.47%)
Sep 14, 2009 22.53 22.92 22.53 22.89 4,306,905 +0.36(+1.59%)
Sep 11, 2009 22.70 22.77 22.51 22.53 3,485,759 -0.18(-0.78%)
Sep 10, 2009 22.64 22.78 22.55 22.71 2,416,573 +0.03(+0.13%)
Sep 09, 2009 22.69 22.79 22.60 22.68 2,946,259 +0.05(+0.23%)
Sep 08, 2009 22.74 22.74 22.51 22.63 2,519,091 -0.04(-0.18%)
Sep 04, 2009 22.65 22.68 22.48 22.67 1,795,755 +0.07(+0.33%)
Sep 03, 2009 22.58 22.61 22.34 22.59 2,901,317 +0.07(+0.33%)
Sep 02, 2009 22.75 22.80 22.52 22.52 3,460,562 -0.29(-1.27%)
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.