Indicators

Consolidated Edison (NY: ED )

97.64 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.87	22.54	21.78	22.33	8,003,772	+0.48(+2.22%)
Mar 30, 2009	21.29	21.86	21.29	21.84	6,058,448	-0.02(-0.08%)
Mar 26, 2009	21.77	21.93	21.31	21.86	4,790,555	+0.30(+1.39%)
Mar 25, 2009	21.44	21.85	21.23	21.56	3,052,600	+0.10(+0.47%)
Mar 24, 2009	21.63	21.92	21.45	21.46	3,596,011	-0.50(-2.28%)
Mar 23, 2009	21.44	21.98	21.42	21.96	3,838,240	+0.66(+3.10%)
Mar 20, 2009	21.45	21.86	21.23	21.30	5,202,912	-0.13(-0.61%)
Mar 19, 2009	21.53	21.59	21.14	21.43	3,988,811	-0.10(-0.47%)
Mar 18, 2009	20.72	21.65	20.66	21.53	6,855,166	+0.94(+4.54%)
Mar 17, 2009	20.31	20.61	20.12	20.60	3,363,273	+0.34(+1.70%)
Mar 16, 2009	19.95	20.56	19.95	20.25	4,332,467	+0.49(+2.48%)
Mar 13, 2009	19.74	19.89	19.47	19.76	0	+0.20(+1.04%)
Mar 12, 2009	19.22	19.63	19.13	19.56	3,350,371	+0.28(+1.43%)
Mar 11, 2009	19.28	19.53	19.16	19.28	4,503,650	+0.21(+1.09%)
Mar 10, 2009	19.05	19.14	18.76	19.07	5,378,050	+0.64(+3.49%)
Mar 09, 2009	18.98	19.02	18.35	18.43	4,375,017	-0.70(-3.65%)
Mar 06, 2009	19.09	19.51	18.77	19.13	0	+0.18(+0.95%)
Mar 05, 2009	19.12	19.29	18.79	18.95	4,730,975	-0.45(-2.32%)
Mar 04, 2009	19.34	19.61	19.00	19.40	4,092,688	-0.46(-2.33%)

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.