Consolidated Edison (NY: ED )

101.68 -1.73 (-1.67%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.98 20.42 19.93 20.31 6,332,324 +0.35(+1.74%)
Jun 27, 2008 20.35 20.50 19.96 19.96 5,145,474 -0.39(-1.91%)
Jun 26, 2008 20.80 20.81 20.34 20.35 5,310,409 -0.48(-2.32%)
Jun 25, 2008 20.77 20.90 20.67 20.84 3,677,686 +0.15(+0.73%)
Jun 24, 2008 20.68 20.77 20.55 20.69 3,771,992 -0.01(-0.03%)
Jun 23, 2008 20.67 20.86 20.65 20.69 2,903,992 +0.07(+0.33%)
Jun 20, 2008 20.83 20.98 20.61 20.62 4,414,110 -0.33(-1.56%)
Jun 19, 2008 20.79 21.01 20.77 20.95 4,343,686 +0.15(+0.70%)
Jun 18, 2008 20.82 21.00 20.76 20.81 3,833,389 -0.08(-0.37%)
Jun 17, 2008 20.94 21.04 20.80 20.88 2,453,116 -0.06(-0.27%)
Jun 16, 2008 20.86 20.95 20.72 20.94 3,098,172 -0.03(-0.15%)
Jun 13, 2008 20.76 20.98 20.66 20.97 3,372,468 +0.30(+1.46%)
Jun 12, 2008 20.78 20.80 20.60 20.67 4,473,578 +0.03(+0.15%)
Jun 11, 2008 20.87 20.93 20.63 20.64 4,159,651 -0.28(-1.32%)
Jun 10, 2008 20.91 21.03 20.81 20.91 2,893,945 -0.14(-0.67%)
Jun 09, 2008 20.96 21.11 20.84 21.05 3,144,656 +0.25(+1.20%)
Jun 06, 2008 21.18 21.25 20.81 20.81 4,902,437 -0.50(-2.37%)
Jun 05, 2008 21.16 21.35 21.06 21.31 2,960,909 +0.10(+0.49%)
Jun 04, 2008 21.05 21.24 20.87 21.21 3,683,319 +0.17(+0.79%)
Jun 03, 2008 21.26 21.37 20.98 21.04 3,348,052 -0.12(-0.59%)
Jun 02, 2008 21.42 21.50 21.09 21.16 4,140,845 -0.30(-1.38%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,388 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,003 +0.00(+0.00%)
May 28, 2008 21.47 21.58 21.36 21.48 2,814,238 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.34 21.40 3,205,871 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.35 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.35 21.35 3,044,357 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,345 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,889,831 -0.21(-0.98%)
May 20, 2008 21.73 21.87 21.66 21.73 3,227,619 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,149 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,251 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,561 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,314 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,124 -0.06(-0.27%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,682 -0.23(-1.07%)
May 09, 2008 21.68 21.86 21.33 21.80 4,853,724 +0.04(+0.17%)
May 08, 2008 21.75 21.86 21.57 21.76 2,797,064 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,429 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,813 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.73 21.86 3,720,469 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,736 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,622 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,064 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.61 2,481,181 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,119 +0.07(+0.34%)
Apr 25, 2008 21.44 21.60 21.39 21.54 3,174,700 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,601 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,260 -0.01(-0.02%)
Apr 22, 2008 21.53 21.61 21.29 21.39 2,917,522 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,364 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.48 21.57 4,596,284 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,113 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,231 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,767 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,042 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,613 +0.08(+0.37%)
Apr 10, 2008 21.73 21.73 21.34 21.37 4,153,179 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,012 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,241 -0.02(-0.10%)
Apr 07, 2008 21.73 21.76 21.52 21.58 4,095,263 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,890,815 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,683,840 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,037 +0.25(+1.20%)
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.