Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.31 20.57 20.20 20.51 3,816,603 +0.22(+1.06%)
Dec 30, 2008 20.27 20.31 20.07 20.30 2,557,225 +0.12(+0.57%)
Dec 29, 2008 20.24 20.24 20.01 20.18 2,219,105 -0.01(-0.03%)
Dec 26, 2008 20.29 20.39 20.10 20.19 1,413,709 -0.03(-0.13%)
Dec 24, 2008 20.40 20.40 20.14 20.21 738,000 +0.06(+0.31%)
Dec 23, 2008 20.46 20.56 20.06 20.15 2,690,920 -0.40(-1.95%)
Dec 22, 2008 20.49 20.70 20.29 20.55 3,913,300 +0.19(+0.93%)
Dec 19, 2008 20.74 20.94 20.34 20.36 4,747,129 -0.18(-0.90%)
Dec 18, 2008 20.44 20.88 20.32 20.54 3,704,429 +0.19(+0.96%)
Dec 17, 2008 20.76 20.76 20.32 20.35 2,990,171 -0.38(-1.85%)
Dec 16, 2008 20.52 20.75 20.38 20.73 4,662,262 +0.37(+1.84%)
Dec 15, 2008 20.50 20.50 20.02 20.36 4,048,954 -0.13(-0.62%)
Dec 12, 2008 19.97 20.50 19.97 20.49 4,175,126 -0.08(-0.38%)
Dec 11, 2008 20.64 20.94 20.42 20.56 2,878,947 -0.20(-0.96%)
Dec 10, 2008 20.46 20.80 20.44 20.76 3,761,328 +0.45(+2.23%)
Dec 09, 2008 20.53 20.70 20.18 20.31 3,711,969 -0.30(-1.46%)
Dec 08, 2008 20.82 20.89 20.39 20.61 4,333,164 +0.08(+0.38%)
Dec 05, 2008 19.98 20.64 19.65 20.53 4,946,477 +0.34(+1.70%)
Dec 04, 2008 20.65 20.79 19.91 20.19 4,335,584 -0.66(-3.18%)
Dec 03, 2008 20.46 20.86 20.22 20.85 4,869,759 +0.13(+0.64%)
Dec 02, 2008 20.45 20.75 20.20 20.72 5,548,023 +0.53(+2.61%)
Dec 01, 2008 21.08 21.10 20.16 20.20 4,652,151 -1.09(-5.10%)
Nov 28, 2008 20.70 21.28 20.70 21.28 1,739,290 +0.37(+1.79%)
Nov 26, 2008 20.62 21.00 20.56 20.91 3,779,138 -0.05(-0.25%)
Nov 25, 2008 21.21 21.60 20.63 20.96 5,703,221 -0.21(-1.00%)
Nov 24, 2008 21.18 21.60 20.95 21.17 8,285,716 +0.09(+0.45%)
Nov 21, 2008 20.16 21.15 19.74 21.08 8,323,209 +1.30(+6.58%)
Nov 20, 2008 20.31 20.81 19.56 19.77 7,386,413 -0.52(-2.57%)
Nov 19, 2008 20.71 21.12 20.29 20.30 4,385,423 -0.44(-2.11%)
Nov 18, 2008 20.37 20.81 20.08 20.73 4,379,652 +0.28(+1.39%)
Nov 17, 2008 20.43 20.97 20.16 20.45 4,700,184 -0.20(-0.97%)
Nov 14, 2008 20.66 21.54 20.33 20.65 0 -0.41(-1.93%)
Nov 13, 2008 20.20 21.05 19.84 21.05 9,327,321 +0.93(+4.61%)
Nov 12, 2008 20.14 20.35 19.84 20.13 5,556,068 -0.30(-1.47%)
Nov 11, 2008 20.58 20.68 20.03 20.43 6,651,546 -0.29(-1.40%)
Nov 10, 2008 21.75 21.86 20.55 20.72 7,563,696 -1.48(-6.67%)
Nov 07, 2008 22.13 22.22 21.81 22.20 5,688,097 +0.26(+1.16%)
Nov 06, 2008 21.85 22.59 21.41 21.94 6,562,131 -0.69(-3.03%)
Nov 05, 2008 23.14 23.23 22.49 22.63 4,198,630 -0.51(-2.20%)
Nov 04, 2008 23.02 23.31 22.78 23.14 4,399,437 +0.48(+2.11%)
Nov 03, 2008 22.56 22.79 22.18 22.66 4,333,464 +0.15(+0.67%)
Oct 31, 2008 22.59 22.90 22.18 22.51 4,170,392 -0.21(-0.94%)
Oct 30, 2008 22.35 22.82 22.19 22.72 4,079,993 +0.83(+3.77%)
Oct 29, 2008 22.11 22.85 21.85 21.90 5,465,482 -0.41(-1.82%)
Oct 28, 2008 21.04 22.34 20.64 22.30 5,839,095 +1.63(+7.89%)
Oct 27, 2008 20.90 21.43 20.41 20.67 4,005,663 -0.22(-1.07%)
Oct 24, 2008 20.28 21.30 20.14 20.89 5,657,029 -0.36(-1.71%)
Oct 23, 2008 20.68 21.78 20.14 21.26 8,777,884 +0.62(+3.02%)
Oct 22, 2008 21.17 21.17 20.06 20.63 4,779,626 -0.58(-2.74%)
Oct 21, 2008 21.70 21.92 21.05 21.21 4,494,617 -0.63(-2.88%)
Oct 20, 2008 20.83 21.93 20.42 21.84 4,874,972 +1.50(+7.38%)
Oct 17, 2008 20.24 21.11 19.88 20.34 0 -0.23(-1.11%)
Oct 16, 2008 20.21 20.59 19.37 20.57 6,250,170 +0.41(+2.01%)
Oct 15, 2008 20.74 20.87 20.00 20.17 5,325,422 -0.89(-4.24%)
Oct 14, 2008 21.91 22.08 20.09 21.06 8,197,261 -0.28(-1.29%)
Oct 13, 2008 20.35 21.57 19.90 21.33 7,398,847 +1.79(+9.17%)
Oct 10, 2008 19.72 20.01 17.72 19.54 11,557,996 -0.64(-3.17%)
Oct 09, 2008 21.41 21.66 19.96 20.18 7,786,361 -1.35(-6.27%)
Oct 08, 2008 21.30 22.38 20.92 21.53 7,646,040 -0.10(-0.46%)
Oct 07, 2008 22.27 22.58 21.53 21.63 5,960,012 -0.48(-2.19%)
Oct 06, 2008 22.10 22.44 21.23 22.11 6,887,262 -0.31(-1.39%)
Oct 03, 2008 22.95 23.10 22.35 22.43 0 -0.26(-1.17%)
Oct 02, 2008 22.68 22.96 22.49 22.69 4,029,153 -0.09(-0.39%)
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.