Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.42 21.44 21.08 21.25 7,042,670 -0.27(-1.23%)
Feb 28, 2008 21.71 21.72 21.37 21.51 4,561,564 -0.26(-1.19%)
Feb 27, 2008 21.96 22.05 21.72 21.77 2,364,179 -0.28(-1.25%)
Feb 26, 2008 21.95 22.06 21.70 22.05 2,987,494 +0.11(+0.50%)
Feb 25, 2008 21.95 22.03 21.83 21.94 4,058,122 +0.04(+0.19%)
Feb 22, 2008 21.83 21.91 21.53 21.90 5,384,205 +0.23(+1.06%)
Feb 21, 2008 22.10 22.17 21.62 21.67 3,478,171 -0.40(-1.81%)
Feb 20, 2008 22.04 22.14 21.91 22.07 3,881,249 -0.05(-0.21%)
Feb 19, 2008 22.32 22.32 22.01 22.11 3,349,417 +0.08(+0.38%)
Feb 18, 2008 22.08 22.14 21.80 22.03 0 +0.00(+0.00%)
Feb 15, 2008 22.08 22.14 21.80 22.03 3,709,954 -0.06(-0.26%)
Feb 14, 2008 22.33 22.54 22.01 22.09 4,372,125 -0.19(-0.86%)
Feb 13, 2008 22.44 22.59 22.19 22.28 5,202,262 -0.02(-0.07%)
Feb 12, 2008 22.21 22.34 22.09 22.30 3,790,248 +0.18(+0.80%)
Feb 11, 2008 22.34 22.37 22.09 22.12 4,012,673 -0.42(-1.84%)
Feb 08, 2008 22.62 22.78 22.49 22.54 4,907,820 -0.16(-0.69%)
Feb 07, 2008 22.96 22.96 22.53 22.69 4,192,860 -0.14(-0.59%)
Feb 06, 2008 23.02 23.07 22.73 22.83 3,590,754 +0.00(+0.00%)
Feb 05, 2008 23.21 23.22 22.79 22.83 7,425,260 -0.44(-1.88%)
Feb 04, 2008 23.10 23.43 23.06 23.26 4,612,277 +0.20(+0.88%)
Feb 01, 2008 22.70 23.11 22.60 23.06 6,265,472 +0.42(+1.86%)
Jan 31, 2008 22.56 22.82 22.06 22.64 5,425,036 +0.20(+0.90%)
Jan 30, 2008 22.69 22.81 22.40 22.44 6,416,574 -0.16(-0.71%)
Jan 29, 2008 22.70 22.89 22.50 22.60 4,507,496 -0.07(-0.32%)
Jan 28, 2008 22.56 22.80 22.41 22.67 3,223,867 +0.19(+0.83%)
Jan 25, 2008 23.52 23.52 22.43 22.48 5,863,299 -0.20(-0.87%)
Jan 24, 2008 23.50 23.52 22.63 22.68 5,743,364 -0.66(-2.83%)
Jan 23, 2008 22.61 23.38 22.30 23.34 10,871,374 +0.75(+3.31%)
Jan 22, 2008 22.41 22.96 22.21 22.59 9,105,201 -0.58(-2.51%)
Jan 21, 2008 23.55 23.81 22.80 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.55 23.81 22.80 23.17 7,950,801 -0.17(-0.73%)
Jan 17, 2008 24.15 24.17 23.29 23.35 5,633,728 -0.78(-3.25%)
Jan 16, 2008 24.30 24.62 24.10 24.13 3,993,186 -0.23(-0.96%)
Jan 15, 2008 24.46 24.84 24.36 24.36 4,212,215 -0.33(-1.33%)
Jan 14, 2008 24.53 24.69 24.36 24.69 3,739,872 +0.31(+1.28%)
Jan 11, 2008 24.18 24.46 23.95 24.38 5,508,168 +0.16(+0.64%)
Jan 10, 2008 24.69 24.71 24.08 24.22 7,978,358 -0.63(-2.55%)
Jan 09, 2008 25.18 25.18 24.58 24.86 6,540,845 -0.25(-1.01%)
Jan 08, 2008 25.33 25.62 25.10 25.11 4,045,888 -0.14(-0.56%)
Jan 07, 2008 25.00 25.31 25.00 25.25 3,973,431 +0.35(+1.42%)
Jan 04, 2008 24.98 25.20 24.88 24.90 3,164,656 -0.07(-0.29%)
Jan 03, 2008 25.14 25.28 24.95 24.97 3,227,539 -0.03(-0.12%)
Jan 02, 2008 25.29 25.40 24.96 25.00 4,825,967 -0.38(-1.49%)
Jan 01, 2008 25.40 25.46 25.27 25.38 0 +0.00(+0.00%)
Dec 31, 2007 25.40 25.46 25.27 25.38 2,735,614 -0.04(-0.16%)
Dec 28, 2007 24.95 25.62 24.95 25.42 3,921,171 +0.32(+1.26%)
Dec 27, 2007 25.14 25.23 25.01 25.11 3,501,812 -0.01(-0.02%)
Dec 26, 2007 25.12 25.28 25.07 25.11 2,437,762 -0.12(-0.47%)
Dec 24, 2007 25.30 25.42 25.10 25.23 1,229,639 -0.04(-0.16%)
Dec 21, 2007 25.39 25.44 25.21 25.27 4,924,151 +0.13(+0.52%)
Dec 20, 2007 25.40 25.46 24.99 25.14 3,662,507 -0.03(-0.10%)
Dec 19, 2007 25.47 25.49 25.17 25.17 3,618,444 -0.24(-0.94%)
Dec 18, 2007 25.37 25.88 25.29 25.41 3,826,186 +0.17(+0.66%)
Dec 17, 2007 25.46 25.62 25.15 25.24 5,231,327 -0.35(-1.38%)
Dec 14, 2007 25.86 25.89 25.60 25.60 3,518,257 -0.36(-1.38%)
Dec 13, 2007 25.75 26.02 25.70 25.95 4,157,747 +0.12(+0.48%)
Dec 12, 2007 26.27 26.27 25.69 25.83 5,690,275 +0.16(+0.61%)
Dec 11, 2007 26.11 26.25 25.61 25.67 5,216,414 -0.42(-1.59%)
Dec 10, 2007 25.64 26.11 25.64 26.09 4,986,268 +0.37(+1.46%)
Dec 07, 2007 25.64 25.81 25.51 25.72 3,136,831 +0.07(+0.26%)
Dec 06, 2007 25.77 25.80 25.48 25.65 4,822,208 -0.18(-0.70%)
Dec 05, 2007 25.77 25.91 25.61 25.83 3,711,605 +0.25(+0.97%)
Dec 04, 2007 25.03 25.79 25.03 25.58 4,602,552 +0.35(+1.38%)
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.