Skip to main content

Consolidated Edison (NY: ED )

103.17 -1.37 (-1.31%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.25 22.33 22.12 22.16 2,834,130 -0.11(-0.50%)
Aug 28, 2009 22.45 22.45 22.17 22.27 1,940,712 -0.08(-0.37%)
Aug 27, 2009 22.26 22.44 22.11 22.35 3,030,932 +0.08(+0.37%)
Aug 26, 2009 22.30 22.38 22.05 22.27 2,737,637 -0.02(-0.10%)
Aug 25, 2009 22.38 22.45 22.22 22.29 2,431,095 -0.08(-0.37%)
Aug 24, 2009 22.35 22.38 22.17 22.37 2,883,533 +0.04(+0.20%)
Aug 21, 2009 21.98 22.39 21.96 22.33 4,082,338 +0.43(+1.96%)
Aug 20, 2009 21.67 21.97 21.58 21.90 3,279,594 +0.19(+0.89%)
Aug 19, 2009 21.57 21.73 21.51 21.70 4,425,494 +0.04(+0.20%)
Aug 18, 2009 21.69 21.77 21.53 21.66 3,815,778 -0.13(-0.58%)
Aug 17, 2009 21.78 21.88 21.64 21.79 4,574,124 -0.29(-1.32%)
Aug 14, 2009 22.00 22.09 21.90 22.08 3,033,534 +0.09(+0.42%)
Aug 13, 2009 22.01 22.14 21.88 21.99 3,750,398 -0.02(-0.07%)
Aug 12, 2009 21.76 22.11 21.73 22.00 3,939,593 +0.17(+0.77%)
Aug 11, 2009 21.70 21.90 21.64 21.83 2,457,797 +0.11(+0.53%)
Aug 10, 2009 21.62 21.73 21.60 21.72 1,906,550 +0.07(+0.30%)
Aug 07, 2009 21.55 21.75 21.48 21.65 2,813,613 +0.17(+0.79%)
Aug 06, 2009 21.50 21.53 21.34 21.49 2,272,871 -0.05(-0.23%)
Aug 05, 2009 21.51 21.67 21.42 21.54 3,663,000 +0.08(+0.35%)
Aug 04, 2009 21.45 21.62 21.35 21.46 3,410,865 -0.01(-0.03%)
Aug 03, 2009 21.45 21.56 21.33 21.47 2,981,432 +0.08(+0.38%)
Jul 31, 2009 21.41 21.49 21.28 21.38 2,774,708 -0.07(-0.33%)
Jul 30, 2009 21.42 21.60 21.27 21.45 2,680,310 +0.15(+0.69%)
Jul 29, 2009 21.15 21.36 21.05 21.31 2,717,501 +0.08(+0.38%)
Jul 28, 2009 21.24 21.35 21.09 21.23 3,100,635 -0.08(-0.36%)
Jul 27, 2009 21.16 21.32 21.12 21.30 2,638,408 +0.11(+0.51%)
Jul 24, 2009 20.92 21.24 20.92 21.19 3,103,713 +0.18(+0.88%)
Jul 23, 2009 20.51 21.05 20.43 21.01 3,651,763 +0.45(+2.19%)
Jul 22, 2009 20.57 20.64 20.46 20.56 2,608,532 -0.04(-0.21%)
Jul 21, 2009 20.49 20.62 20.49 20.60 2,820,197 +0.17(+0.82%)
Jul 20, 2009 20.38 20.47 20.24 20.43 2,399,263 +0.12(+0.59%)
Jul 17, 2009 20.38 20.44 20.19 20.31 4,466,972 -0.16(-0.80%)
Jul 16, 2009 20.54 20.54 20.26 20.48 3,008,153 -0.07(-0.34%)
Jul 15, 2009 20.39 20.56 20.38 20.55 4,456,128 +0.24(+1.18%)
Jul 14, 2009 20.15 20.33 20.03 20.31 2,855,296 +0.13(+0.65%)
Jul 13, 2009 19.91 20.21 19.90 20.18 3,106,496 +0.28(+1.39%)
Jul 10, 2009 19.91 20.05 19.83 19.90 2,388,487 -0.07(-0.35%)
Jul 09, 2009 20.21 20.22 19.86 19.97 3,512,926 -0.14(-0.68%)
Jul 08, 2009 20.11 20.30 19.94 20.11 3,308,875 +0.03(+0.14%)
Jul 07, 2009 20.46 20.48 20.05 20.08 2,328,320 -0.31(-1.52%)
Jul 06, 2009 20.10 20.62 20.10 20.39 3,803,068 +0.14(+0.67%)
Jul 02, 2009 20.38 20.50 20.14 20.25 3,137,398 -0.28(-1.38%)
Jul 01, 2009 20.37 20.59 20.30 20.54 3,151,081 +0.21(+1.02%)
Jun 30, 2009 20.32 20.37 19.99 20.33 5,834,517 -0.06(-0.29%)
Jun 29, 2009 20.14 20.40 20.08 20.39 2,778,789 +0.27(+1.32%)
Jun 26, 2009 20.17 20.24 20.02 20.12 2,794,205 -0.05(-0.27%)
Jun 25, 2009 19.79 20.23 19.73 20.18 4,363,533 +0.38(+1.92%)
Jun 24, 2009 19.82 19.90 19.69 19.80 4,193,548 +0.10(+0.50%)
Jun 23, 2009 20.10 20.26 19.63 19.70 5,614,622 -0.42(-2.08%)
Jun 22, 2009 19.79 20.26 19.74 20.12 4,521,845 +0.13(+0.65%)
Jun 19, 2009 20.32 20.35 19.95 19.99 4,989,288 -0.29(-1.45%)
Jun 18, 2009 19.92 20.31 19.92 20.28 2,725,226 +0.30(+1.50%)
Jun 17, 2009 19.72 20.10 19.72 19.98 4,499,499 +0.18(+0.93%)
Jun 16, 2009 19.97 20.05 19.63 19.80 4,294,397 -0.07(-0.33%)
Jun 15, 2009 20.02 20.10 19.69 19.86 3,246,258 -0.28(-1.40%)
Jun 12, 2009 19.82 20.18 19.63 20.14 3,230,721 +0.22(+1.09%)
Jun 11, 2009 19.50 20.10 19.50 19.93 5,206,502 +0.41(+2.12%)
Jun 10, 2009 19.42 19.64 19.34 19.51 5,856,554 +0.26(+1.35%)
Jun 09, 2009 19.44 19.45 19.23 19.25 3,397,170 -0.20(-1.03%)
Jun 08, 2009 19.34 19.55 19.20 19.45 3,089,674 +0.02(+0.08%)
Jun 05, 2009 19.43 19.55 19.19 19.44 4,192,520 +0.13(+0.68%)
Jun 04, 2009 19.36 19.37 19.21 19.31 2,799,790 +0.01(+0.06%)
Jun 03, 2009 19.47 19.56 19.19 19.30 3,994,133 -0.17(-0.89%)
Jun 02, 2009 19.69 19.74 19.45 19.47 4,361,109 -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.