Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.42 36.84 35.88 36.21 0 -0.32(-0.88%)
Feb 26, 2009 37.22 37.66 36.50 36.53 2,863,907 -0.31(-0.84%)
Feb 25, 2009 37.38 37.38 36.69 36.84 3,240,332 -0.62(-1.66%)
Feb 24, 2009 37.11 37.62 36.76 37.46 2,341,722 +0.44(+1.19%)
Feb 23, 2009 37.95 38.15 36.95 37.02 1,972,300 -0.52(-1.39%)
Feb 20, 2009 37.62 38.18 37.19 37.54 2,331,929 -0.44(-1.16%)
Feb 19, 2009 38.14 38.50 37.78 37.98 1,763,833 +0.24(+0.64%)
Feb 18, 2009 38.28 38.50 37.51 37.74 2,193,740 -0.38(-1.00%)
Feb 17, 2009 39.32 39.32 38.09 38.12 2,652,570 -1.25(-3.18%)
Feb 13, 2009 39.85 39.99 39.25 39.37 2,146,346 -0.82(-2.04%)
Feb 12, 2009 40.17 40.27 39.44 40.19 2,492,343 -0.07(-0.17%)
Feb 11, 2009 40.48 40.49 39.78 40.26 1,584,216 +0.06(+0.15%)
Feb 10, 2009 40.96 41.19 40.02 40.20 2,074,326 -0.99(-2.40%)
Feb 09, 2009 41.27 41.34 40.57 41.19 2,162,083 -0.09(-0.22%)
Feb 06, 2009 41.09 41.61 41.00 41.28 2,267,446 +0.06(+0.15%)
Feb 05, 2009 40.98 41.38 40.80 41.22 2,004,484 +0.16(+0.39%)
Feb 04, 2009 41.06 41.63 40.78 41.06 2,095,955 +0.03(+0.07%)
Feb 03, 2009 40.73 41.24 40.37 41.03 1,788,627 +0.42(+1.03%)
Feb 02, 2009 40.41 40.73 40.00 40.61 2,111,438 -0.14(-0.34%)
Jan 30, 2009 41.07 41.55 40.51 40.75 0 -0.37(-0.90%)
Jan 29, 2009 40.89 41.64 40.78 41.12 1,625,887 -0.06(-0.15%)
Jan 28, 2009 41.54 41.79 40.79 41.18 1,970,903 -0.21(-0.51%)
Jan 27, 2009 41.19 41.52 40.90 41.39 1,897,454 +0.34(+0.83%)
Jan 26, 2009 40.28 41.29 40.08 41.05 2,710,398 +1.00(+2.50%)
Jan 23, 2009 39.60 40.25 39.22 40.05 2,985,897 +0.00(+0.00%)
Jan 22, 2009 39.80 40.31 39.50 40.05 3,807,173 +0.01(+0.02%)
Jan 21, 2009 39.85 40.08 39.05 40.04 2,512,770 +0.54(+1.37%)
Jan 20, 2009 39.96 40.82 39.49 39.50 3,068,355 -0.57(-1.42%)
Jan 16, 2009 39.96 40.27 39.60 40.07 2,479,145 +0.31(+0.78%)
Jan 15, 2009 39.29 39.77 38.94 39.76 1,804,475 +0.36(+0.91%)
Jan 14, 2009 39.33 39.60 38.94 39.40 2,981,846 -0.18(-0.45%)
Jan 13, 2009 40.02 40.09 39.30 39.58 2,747,939 -0.71(-1.76%)
Jan 12, 2009 39.74 40.95 39.72 40.29 3,355,309 +0.63(+1.59%)
Jan 09, 2009 39.70 40.26 39.42 39.66 2,696,698 +0.20(+0.51%)
Jan 08, 2009 39.04 39.71 39.04 39.46 2,633,228 +0.41(+1.05%)
Jan 07, 2009 38.59 39.14 38.59 39.05 2,053,049 -0.08(-0.20%)
Jan 06, 2009 39.49 39.74 38.87 39.13 1,451,772 -0.34(-0.86%)
Jan 05, 2009 39.20 39.67 39.01 39.47 2,185,365 +0.21(+0.53%)
Jan 02, 2009 39.00 39.43 38.74 39.26 0 +0.33(+0.85%)
Jan 01, 2009 38.55 39.04 38.34 38.93 0 +0.00(+0.00%)
Dec 31, 2008 38.55 39.04 38.34 38.93 2,010,940 +0.41(+1.06%)
Dec 30, 2008 38.48 38.55 38.09 38.52 1,347,383 +0.22(+0.57%)
Dec 29, 2008 38.41 38.41 37.97 38.30 1,169,230 -0.01(-0.03%)
Dec 26, 2008 38.50 38.70 38.15 38.31 744,873 -0.05(-0.13%)
Dec 24, 2008 38.72 38.72 38.22 38.36 388,847 +0.12(+0.31%)
Dec 23, 2008 38.83 39.02 38.07 38.24 1,417,826 -0.76(-1.95%)
Dec 22, 2008 38.89 39.29 38.51 39.00 2,061,889 +0.36(+0.93%)
Dec 19, 2008 39.36 39.74 38.61 38.64 2,501,227 -0.35(-0.90%)
Dec 18, 2008 38.80 39.62 38.56 38.99 1,951,836 +0.37(+0.96%)
Dec 17, 2008 39.40 39.40 38.56 38.62 1,575,499 -0.73(-1.86%)
Dec 16, 2008 38.94 39.38 38.67 39.35 2,456,511 +0.71(+1.84%)
Dec 15, 2008 38.90 38.90 38.00 38.64 2,133,364 -0.24(-0.62%)
Dec 12, 2008 37.90 38.91 37.90 38.88 2,199,843 -0.15(-0.38%)
Dec 11, 2008 39.18 39.75 38.75 39.03 1,516,896 -0.38(-0.96%)
Dec 10, 2008 38.83 39.48 38.79 39.41 1,981,816 +0.86(+2.23%)
Dec 09, 2008 38.96 39.29 38.30 38.55 1,955,809 -0.57(-1.46%)
Dec 08, 2008 39.52 39.65 38.70 39.12 2,283,112 +0.15(+0.38%)
Dec 05, 2008 37.92 39.17 37.30 38.97 2,606,262 +0.65(+1.70%)
Dec 04, 2008 39.19 39.45 37.78 38.32 2,284,387 -1.26(-3.18%)
Dec 03, 2008 38.83 39.60 38.38 39.58 2,565,840 +0.25(+0.64%)
Dec 02, 2008 38.82 39.39 38.33 39.33 2,923,212 +1.00(+2.61%)
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.