Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.35 24.37 24.15 24.23 2,387,425 -0.07(-0.28%)
Feb 25, 2010 24.09 24.32 23.90 24.30 3,206,425 -0.02(-0.07%)
Feb 24, 2010 24.34 24.34 24.10 24.32 3,091,427 +0.08(+0.35%)
Feb 23, 2010 24.32 24.37 24.18 24.23 2,187,733 -0.10(-0.40%)
Feb 22, 2010 24.45 24.56 24.26 24.33 2,820,209 -0.12(-0.49%)
Feb 19, 2010 24.15 24.57 24.09 24.45 3,517,015 +0.24(+0.98%)
Feb 18, 2010 24.25 24.30 24.06 24.21 3,424,976 -0.09(-0.35%)
Feb 17, 2010 24.44 24.44 24.20 24.30 1,812,618 -0.05(-0.21%)
Feb 16, 2010 24.03 24.35 24.03 24.35 2,309,986 +0.41(+1.73%)
Feb 12, 2010 23.96 23.93 23.93 23.93 4,742,825 -0.20(-0.83%)
Feb 11, 2010 24.03 24.20 23.88 24.13 3,612,319 +0.11(+0.44%)
Feb 10, 2010 24.26 24.26 23.85 24.03 4,455,760 -0.26(-1.06%)
Feb 09, 2010 24.06 24.49 23.97 24.28 3,785,277 +0.24(+1.00%)
Feb 08, 2010 24.17 24.21 23.90 24.04 2,470,670 -0.10(-0.39%)
Feb 05, 2010 24.06 24.18 23.76 24.14 6,682,109 +0.09(+0.37%)
Feb 04, 2010 24.39 24.45 24.04 24.05 5,737,263 -0.37(-1.53%)
Feb 03, 2010 24.61 24.61 24.37 24.42 2,156,723 -0.25(-1.02%)
Feb 02, 2010 24.57 24.69 24.26 24.68 2,912,155 +0.12(+0.48%)
Feb 01, 2010 24.51 24.56 24.24 24.56 2,285,455 +0.11(+0.43%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,624 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,286 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.23 24.63 5,081,632 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.23 24.64 4,512,393 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,438,003 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,570,504 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,317 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,241 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,422 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,373,008 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.84 2,020,202 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,837 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,522 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,585 +0.32(+1.26%)
Jan 08, 2010 25.15 25.32 24.99 25.30 2,336,793 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,711 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,818 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,703 -0.33(-1.30%)
Jan 04, 2010 25.57 25.69 25.29 25.37 3,831,973 -0.03(-0.11%)
Dec 31, 2009 25.89 25.40 25.40 25.40 2,271,202 -0.39(-1.52%)
Dec 30, 2009 25.74 25.91 25.66 25.79 1,716,662 +0.03(+0.11%)
Dec 29, 2009 25.69 25.81 25.62 25.76 1,411,767 +0.11(+0.41%)
Dec 28, 2009 25.69 25.69 25.53 25.65 1,597,860 +0.02(+0.07%)
Dec 24, 2009 25.47 25.64 25.46 25.64 894,326 +0.23(+0.90%)
Dec 23, 2009 25.46 25.59 25.36 25.41 2,815,550 -0.07(-0.29%)
Dec 22, 2009 25.64 25.76 25.45 25.48 2,892,861 -0.15(-0.57%)
Dec 21, 2009 25.39 25.68 25.39 25.63 2,987,995 +0.26(+1.04%)
Dec 18, 2009 25.38 25.52 25.31 25.36 6,130,045 -0.02(-0.09%)
Dec 17, 2009 25.12 25.44 24.98 25.39 5,411,565 +0.26(+1.02%)
Dec 16, 2009 25.29 25.36 25.11 25.13 3,796,226 -0.04(-0.18%)
Dec 15, 2009 25.28 25.28 25.10 25.17 3,180,819 -0.13(-0.51%)
Dec 14, 2009 25.32 25.32 25.19 25.30 2,904,685 +0.04(+0.18%)
Dec 11, 2009 24.96 25.30 24.96 25.26 3,198,845 +0.30(+1.19%)
Dec 10, 2009 24.82 25.03 24.77 24.96 2,791,597 +0.26(+1.06%)
Dec 09, 2009 24.69 24.71 24.49 24.70 2,463,710 +0.09(+0.39%)
Dec 08, 2009 24.78 24.79 24.54 24.60 4,594,158 -0.21(-0.86%)
Dec 07, 2009 24.70 24.97 24.70 24.82 4,207,508 +0.19(+0.77%)
Dec 04, 2009 24.88 25.05 24.43 24.63 5,513,926 -0.18(-0.72%)
Dec 03, 2009 24.59 24.98 24.53 24.80 7,549,980 +0.25(+1.00%)
Dec 02, 2009 24.17 24.58 24.17 24.56 3,958,167 +0.35(+1.43%)
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.