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 (%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,603 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,749,165 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,720,121 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,971 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,196 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,336,213 -0.21(-1.06%)
May 20, 2009 20.12 20.21 19.81 19.82 4,570,570 -0.20(-1.02%)
May 19, 2009 20.00 20.29 19.91 20.03 4,657,839 +0.22(+1.09%)
May 18, 2009 20.00 20.11 19.67 19.81 5,068,279 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,364 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,717 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.04 10,614,184 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,984 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,941 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.20 21.36 5,394,451 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,065,287 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,424 -0.22(-1.04%)
May 05, 2009 21.26 21.37 21.13 21.28 3,968,906 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,183,119 -0.01(-0.03%)
May 01, 2009 21.15 21.24 20.97 21.24 3,999,994 +0.14(+0.65%)
Apr 30, 2009 21.45 21.47 21.01 21.11 5,471,706 -0.24(-1.14%)
Apr 29, 2009 21.55 21.55 21.25 21.35 4,579,997 -0.07(-0.32%)
Apr 28, 2009 21.33 21.56 21.26 21.42 4,366,761 +0.04(+0.19%)
Apr 27, 2009 21.11 21.53 21.11 21.38 4,190,336 +0.09(+0.43%)
Apr 24, 2009 21.39 21.45 21.15 21.29 4,799,609 -0.02(-0.08%)
Apr 23, 2009 21.47 21.53 21.10 21.31 5,436,806 -0.06(-0.27%)
Apr 22, 2009 21.89 21.97 21.18 21.36 7,988,639 -0.42(-1.91%)
Apr 21, 2009 21.86 22.16 21.63 21.78 4,993,060 -0.07(-0.31%)
Apr 20, 2009 21.88 22.17 21.84 21.85 2,731,209 -0.19(-0.85%)
Apr 17, 2009 22.06 22.10 21.83 22.03 3,242,738 +0.11(+0.52%)
Apr 16, 2009 22.08 22.09 21.80 21.92 2,803,480 -0.07(-0.34%)
Apr 15, 2009 21.72 21.99 21.72 21.99 1,940,229 +0.20(+0.91%)
Apr 14, 2009 22.06 22.06 21.61 21.80 2,708,170 -0.32(-1.44%)
Apr 13, 2009 22.10 22.20 21.77 22.11 3,766,082 +0.01(+0.03%)
Apr 09, 2009 22.27 22.44 21.85 22.11 3,520,311 -0.03(-0.13%)
Apr 08, 2009 22.11 22.22 21.83 22.14 3,058,306 +0.14(+0.62%)
Apr 07, 2009 21.95 22.22 21.66 22.00 4,243,960 -0.23(-1.02%)
Apr 06, 2009 22.16 22.38 22.03 22.23 3,637,636 -0.09(-0.38%)
Apr 03, 2009 22.35 22.63 22.07 22.31 4,877,819 +0.02(+0.10%)
Apr 02, 2009 22.69 22.74 22.07 22.29 5,268,904 -0.10(-0.46%)
Apr 01, 2009 22.42 22.60 22.11 22.39 4,422,603 -0.13(-0.56%)
Mar 31, 2009 22.06 22.73 21.97 22.52 7,935,734 +0.49(+2.22%)
Mar 30, 2009 21.48 22.05 21.48 22.03 6,006,947 -0.02(-0.08%)
Mar 26, 2009 21.95 22.11 21.49 22.05 4,749,832 +0.30(+1.39%)
Mar 25, 2009 21.62 22.03 21.41 21.74 3,026,651 +0.10(+0.47%)
Mar 24, 2009 21.81 22.11 21.64 21.64 3,565,442 -0.51(-2.28%)
Mar 23, 2009 21.62 22.16 21.61 22.15 3,805,612 +0.67(+3.10%)
Mar 20, 2009 21.63 22.05 21.41 21.48 5,158,684 -0.13(-0.60%)
Mar 19, 2009 21.72 21.77 21.32 21.61 3,954,903 -0.10(-0.47%)
Mar 18, 2009 20.90 21.84 20.83 21.72 6,796,892 +0.94(+4.54%)
Mar 17, 2009 20.48 20.78 20.29 20.77 3,334,683 +0.35(+1.70%)
Mar 16, 2009 20.12 20.73 20.12 20.43 4,295,638 +0.49(+2.48%)
Mar 13, 2009 19.91 20.06 19.64 19.93 0 +0.20(+1.04%)
Mar 12, 2009 19.39 19.79 19.29 19.73 3,321,891 +0.28(+1.43%)
Mar 11, 2009 19.44 19.70 19.33 19.45 4,465,366 +0.21(+1.09%)
Mar 10, 2009 19.21 19.30 18.92 19.24 5,332,333 +0.65(+3.49%)
Mar 09, 2009 19.14 19.19 18.51 18.59 4,337,826 -0.70(-3.65%)
Mar 06, 2009 19.25 19.68 18.93 19.29 0 +0.18(+0.95%)
Mar 05, 2009 19.28 19.45 18.95 19.11 4,690,759 -0.45(-2.32%)
Mar 04, 2009 19.51 19.78 19.16 19.57 4,057,897 -0.47(-2.33%)
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.