Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.89 25.91 25.68 25.77 2,245,289 -0.07(-0.28%)
Feb 25, 2010 25.62 25.86 25.41 25.84 3,015,529 -0.02(-0.07%)
Feb 24, 2010 25.88 25.88 25.63 25.86 2,907,378 +0.09(+0.35%)
Feb 23, 2010 25.86 25.92 25.71 25.77 2,057,485 -0.10(-0.40%)
Feb 22, 2010 26.00 26.12 25.79 25.87 2,652,306 -0.13(-0.49%)
Feb 19, 2010 25.68 26.12 25.61 26.00 3,307,628 +0.25(+0.98%)
Feb 18, 2010 25.79 25.84 25.58 25.74 3,221,068 -0.09(-0.35%)
Feb 17, 2010 25.98 25.98 25.74 25.83 1,704,703 -0.05(-0.21%)
Feb 16, 2010 25.56 25.89 25.55 25.89 2,172,460 +0.44(+1.73%)
Feb 12, 2010 25.47 25.45 25.45 25.45 4,460,459 -0.21(-0.83%)
Feb 11, 2010 25.55 25.73 25.39 25.66 3,397,256 +0.11(+0.44%)
Feb 10, 2010 25.80 25.80 25.36 25.55 4,190,482 -0.27(-1.06%)
Feb 09, 2010 25.58 26.04 25.49 25.82 3,559,917 +0.26(+1.00%)
Feb 08, 2010 25.70 25.74 25.42 25.57 2,323,576 -0.10(-0.39%)
Feb 05, 2010 25.58 25.71 25.27 25.67 6,284,284 +0.10(+0.37%)
Feb 04, 2010 25.94 25.99 25.56 25.57 5,395,689 -0.40(-1.53%)
Feb 03, 2010 26.17 26.17 25.92 25.97 2,028,320 -0.27(-1.02%)
Feb 02, 2010 26.13 26.25 25.80 26.24 2,738,777 +0.12(+0.48%)
Feb 01, 2010 26.06 26.11 25.77 26.11 2,149,388 +0.11(+0.43%)
Jan 29, 2010 26.08 26.16 25.86 26.00 3,449,269 +0.01(+0.05%)
Jan 28, 2010 26.18 26.18 25.91 25.99 3,192,204 -0.20(-0.75%)
Jan 27, 2010 25.96 26.20 25.77 26.18 4,779,092 -0.02(-0.07%)
Jan 26, 2010 25.91 26.30 25.77 26.20 4,243,743 +0.27(+1.05%)
Jan 25, 2010 26.01 26.16 25.60 25.93 5,114,246 +0.07(+0.25%)
Jan 22, 2010 26.64 26.91 25.79 25.86 10,881,643 -1.25(-4.60%)
Jan 21, 2010 27.53 27.61 26.94 27.11 3,556,192 -0.36(-1.30%)
Jan 20, 2010 27.49 27.50 27.08 27.47 3,144,198 -0.12(-0.43%)
Jan 19, 2010 27.21 27.59 27.14 27.59 2,636,518 +0.41(+1.51%)
Jan 15, 2010 27.30 27.18 27.18 27.18 4,112,657 -0.30(-1.10%)
Jan 14, 2010 27.44 27.52 27.33 27.48 1,899,927 +0.09(+0.33%)
Jan 13, 2010 27.18 27.46 27.17 27.39 2,098,022 +0.21(+0.77%)
Jan 12, 2010 27.20 27.34 27.06 27.18 2,441,936 -0.05(-0.20%)
Jan 11, 2010 27.03 27.32 26.96 27.24 2,947,024 +0.34(+1.26%)
Jan 08, 2010 26.74 26.93 26.58 26.90 2,197,670 +0.08(+0.31%)
Jan 07, 2010 26.95 26.96 26.70 26.81 3,353,423 -0.10(-0.35%)
Jan 06, 2010 26.60 27.04 26.60 26.91 3,424,058 +0.29(+1.07%)
Jan 05, 2010 27.04 27.12 26.46 26.62 4,804,551 -0.35(-1.30%)
Jan 04, 2010 27.18 27.31 26.89 26.98 3,603,833 -0.03(-0.11%)
Dec 31, 2009 27.53 27.01 27.01 27.01 2,135,984 -0.42(-1.52%)
Dec 30, 2009 27.37 27.55 27.28 27.42 1,614,459 +0.03(+0.11%)
Dec 29, 2009 27.31 27.45 27.24 27.39 1,327,716 +0.11(+0.41%)
Dec 28, 2009 27.32 27.32 27.15 27.28 1,502,730 +0.02(+0.07%)
Dec 24, 2009 27.08 27.26 27.07 27.26 841,081 +0.24(+0.90%)
Dec 23, 2009 27.07 27.21 26.97 27.02 2,647,924 -0.08(-0.29%)
Dec 22, 2009 27.26 27.39 27.06 27.09 2,720,632 -0.15(-0.57%)
Dec 21, 2009 26.99 27.31 26.99 27.25 2,810,102 +0.28(+1.04%)
Dec 18, 2009 26.99 27.14 26.92 26.97 5,765,087 -0.02(-0.09%)
Dec 17, 2009 26.71 27.05 26.57 26.99 5,089,382 +0.27(+1.02%)
Dec 16, 2009 26.89 26.96 26.70 26.72 3,570,214 -0.05(-0.18%)
Dec 15, 2009 26.88 26.88 26.68 26.77 2,991,446 -0.14(-0.51%)
Dec 14, 2009 26.93 26.93 26.78 26.90 2,731,752 +0.05(+0.18%)
Dec 11, 2009 26.54 26.90 26.54 26.86 3,008,398 +0.32(+1.19%)
Dec 10, 2009 26.39 26.62 26.34 26.54 2,625,396 +0.28(+1.06%)
Dec 09, 2009 26.25 26.27 26.04 26.26 2,317,030 +0.10(+0.39%)
Dec 08, 2009 26.35 26.36 26.10 26.16 4,320,640 -0.23(-0.86%)
Dec 07, 2009 26.27 26.55 26.27 26.39 3,957,010 +0.20(+0.77%)
Dec 04, 2009 26.45 26.63 25.98 26.18 5,185,649 -0.19(-0.72%)
Dec 03, 2009 26.14 26.56 26.08 26.38 7,100,485 +0.26(+1.00%)
Dec 02, 2009 25.70 26.13 25.70 26.11 3,722,514 +0.37(+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.