Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.32 20.37 19.99 20.33 5,834,257 -0.06(-0.29%)
Jun 29, 2009 20.15 20.40 20.08 20.39 2,778,665 +0.27(+1.32%)
Jun 26, 2009 20.17 20.24 20.02 20.12 2,794,080 -0.05(-0.27%)
Jun 25, 2009 19.80 20.23 19.73 20.18 4,363,339 +0.38(+1.92%)
Jun 24, 2009 19.82 19.90 19.69 19.80 4,193,362 +0.10(+0.50%)
Jun 23, 2009 20.10 20.26 19.63 19.70 5,614,372 -0.42(-2.08%)
Jun 22, 2009 19.79 20.26 19.74 20.12 4,521,643 +0.13(+0.65%)
Jun 19, 2009 20.32 20.35 19.95 19.99 4,989,066 -0.29(-1.45%)
Jun 18, 2009 19.92 20.31 19.92 20.28 2,725,105 +0.30(+1.50%)
Jun 17, 2009 19.72 20.10 19.72 19.98 4,499,298 +0.18(+0.93%)
Jun 16, 2009 19.97 20.05 19.63 19.80 4,294,206 -0.07(-0.33%)
Jun 15, 2009 20.02 20.10 19.69 19.86 3,246,114 -0.28(-1.40%)
Jun 12, 2009 19.82 20.18 19.63 20.15 3,230,577 +0.22(+1.09%)
Jun 11, 2009 19.50 20.10 19.50 19.93 5,206,270 +0.41(+2.12%)
Jun 10, 2009 19.42 19.64 19.34 19.52 5,856,293 +0.26(+1.35%)
Jun 09, 2009 19.44 19.45 19.23 19.25 3,397,019 -0.20(-1.03%)
Jun 08, 2009 19.34 19.55 19.21 19.46 3,089,536 +0.02(+0.08%)
Jun 05, 2009 19.43 19.55 19.19 19.44 4,192,333 +0.13(+0.68%)
Jun 04, 2009 19.36 19.37 19.21 19.31 2,799,665 +0.01(+0.06%)
Jun 03, 2009 19.47 19.56 19.19 19.30 3,993,955 -0.17(-0.89%)
Jun 02, 2009 19.69 19.74 19.46 19.47 4,360,915 -0.21(-1.08%)
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.