Consolidated Edison (NY: ED )

78.97 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 40.00 40.04 38.26 38.33 2,451,184 -2.06(-5.10%)
Nov 28, 2008 39.29 40.39 39.29 40.39 916,419 +0.71(+1.79%)
Nov 26, 2008 39.14 39.85 39.02 39.68 1,991,200 -0.10(-0.25%)
Nov 25, 2008 40.26 41.00 39.15 39.78 3,004,985 -0.40(-1.00%)
Nov 24, 2008 40.20 41.00 39.76 40.18 4,365,682 +0.18(+0.45%)
Nov 21, 2008 38.27 40.15 37.46 40.00 4,385,437 +2.47(+6.58%)
Nov 20, 2008 38.55 39.50 37.13 37.53 3,891,846 -0.99(-2.57%)
Nov 19, 2008 39.30 40.08 38.50 38.52 2,310,647 -0.83(-2.11%)
Nov 18, 2008 38.66 39.49 38.11 39.35 2,307,606 +0.54(+1.39%)
Nov 17, 2008 38.78 39.80 38.27 38.81 2,476,492 -0.38(-0.97%)
Nov 14, 2008 39.22 40.88 38.59 39.19 0 -0.77(-1.93%)
Nov 13, 2008 38.34 39.96 37.65 39.96 4,914,496 +1.76(+4.61%)
Nov 12, 2008 38.22 38.62 37.66 38.20 2,927,451 -0.57(-1.47%)
Nov 11, 2008 39.06 39.25 38.02 38.77 3,504,650 -0.55(-1.40%)
Nov 10, 2008 41.28 41.48 39.00 39.32 3,985,255 -2.81(-6.67%)
Nov 07, 2008 42.00 42.17 41.39 42.13 2,997,016 -0.10(-0.24%)
Nov 06, 2008 42.05 43.47 41.21 42.23 3,409,641 -1.32(-3.03%)
Nov 05, 2008 44.53 44.70 43.28 43.55 2,181,581 -0.98(-2.20%)
Nov 04, 2008 44.30 44.86 43.84 44.53 2,285,919 +0.92(+2.11%)
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.