Consolidated Edison (NY: ED )

96.40 -0.41 (-0.42%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.34 23.43 23.01 23.05 0 -0.37(-1.56%)
Aug 28, 2008 23.27 23.44 23.15 23.42 2,750,511 +0.15(+0.63%)
Aug 27, 2008 23.15 23.32 23.14 23.27 1,952,019 +0.09(+0.39%)
Aug 26, 2008 22.96 23.25 22.95 23.18 3,543,527 +0.22(+0.96%)
Aug 25, 2008 23.19 23.22 22.86 22.96 2,311,167 -0.29(-1.26%)
Aug 22, 2008 23.04 23.26 23.04 23.26 0 +0.24(+1.05%)
Aug 21, 2008 22.87 23.10 22.74 23.01 2,496,213 -0.01(-0.05%)
Aug 20, 2008 23.09 23.16 22.90 23.02 2,130,375 -0.09(-0.39%)
Aug 19, 2008 23.22 23.24 22.94 23.12 2,629,836 -0.14(-0.58%)
Aug 18, 2008 23.02 23.30 23.00 23.25 3,756,662 +0.28(+1.20%)
Aug 15, 2008 22.53 23.01 22.51 22.97 0 +0.45(+2.00%)
Aug 14, 2008 22.77 22.77 22.41 22.52 3,618,922 -0.27(-1.19%)
Aug 13, 2008 22.66 22.89 22.37 22.79 5,155,496 +0.13(+0.57%)
Aug 12, 2008 23.16 23.16 22.49 22.66 7,378,583 -0.59(-2.54%)
Aug 11, 2008 22.97 23.28 22.66 23.26 7,007,152 -0.14(-0.58%)
Aug 08, 2008 22.49 23.44 22.49 23.39 5,955,518 +1.00(+4.48%)
Aug 07, 2008 22.65 23.10 22.39 22.39 5,882,498 -0.16(-0.72%)
Aug 06, 2008 22.92 23.22 22.55 22.55 6,978,922 -0.36(-1.55%)
Aug 05, 2008 22.30 22.94 22.12 22.91 7,616,757 +0.75(+3.38%)
Aug 04, 2008 21.94 22.47 21.89 22.16 4,968,301 +0.29(+1.31%)
Aug 01, 2008 22.46 22.46 21.87 21.87 3,115,341 -0.51(-2.27%)
Jul 31, 2008 22.07 22.42 22.04 22.38 4,142,991 +0.20(+0.89%)
Jul 30, 2008 21.79 22.21 21.75 22.18 3,430,068 +0.45(+2.05%)
Jul 29, 2008 21.73 21.76 21.58 21.73 3,314,432 +0.12(+0.57%)
Jul 28, 2008 21.59 21.84 21.54 21.61 3,201,301 +0.03(+0.16%)
Jul 25, 2008 21.89 21.91 21.54 21.58 3,220,586 -0.27(-1.24%)
Jul 24, 2008 22.03 22.03 21.70 21.85 3,224,032 -0.14(-0.62%)
Jul 23, 2008 22.13 22.13 21.64 21.98 3,996,175 -0.10(-0.43%)
Jul 22, 2008 21.78 22.16 21.78 22.08 4,656,521 +0.24(+1.11%)
Jul 21, 2008 21.78 22.03 21.63 21.84 3,724,994 +0.15(+0.68%)
Jul 18, 2008 21.43 21.86 21.38 21.69 4,515,839 +0.28(+1.29%)
Jul 17, 2008 21.35 21.42 21.07 21.41 4,931,185 +0.16(+0.74%)
Jul 16, 2008 21.50 21.58 21.14 21.26 3,841,086 -0.24(-1.10%)
Jul 15, 2008 21.52 21.62 21.36 21.49 3,563,178 -0.06(-0.29%)
Jul 14, 2008 21.94 21.97 21.52 21.55 2,989,039 -0.30(-1.37%)
Jul 11, 2008 21.98 22.14 21.72 21.85 3,679,213 -0.23(-1.02%)
Jul 10, 2008 22.04 22.20 21.97 22.08 3,908,805 +0.09(+0.41%)
Jul 09, 2008 21.94 22.19 21.80 21.99 4,632,383 +0.11(+0.52%)
Jul 08, 2008 21.44 21.88 21.36 21.88 5,302,282 +0.46(+2.13%)
Jul 07, 2008 21.59 21.80 21.28 21.42 5,617,499 -0.10(-0.45%)
Jul 04, 2008 21.77 21.87 21.49 21.51 2,838,230 +0.00(+0.00%)
Jul 03, 2008 21.77 21.87 21.49 21.51 2,838,230 -0.12(-0.55%)
Jul 02, 2008 21.90 21.99 21.63 21.63 3,376,191 -0.21(-0.98%)
Jul 01, 2008 21.98 22.04 21.72 21.85 6,892,024 -0.19(-0.84%)
Jun 30, 2008 21.67 22.15 21.62 22.03 5,837,656 +0.38(+1.74%)
Jun 27, 2008 22.08 22.24 21.65 21.66 4,743,520 -0.42(-1.92%)
Jun 26, 2008 22.56 22.57 22.06 22.08 4,895,571 -0.52(-2.32%)
Jun 25, 2008 22.53 22.67 22.42 22.60 3,390,393 +0.16(+0.73%)
Jun 24, 2008 22.43 22.53 22.29 22.44 3,477,332 -0.01(-0.02%)
Jun 23, 2008 22.42 22.62 22.41 22.44 2,677,139 +0.07(+0.33%)
Jun 20, 2008 22.60 22.76 22.35 22.37 4,069,288 -0.36(-1.56%)
Jun 19, 2008 22.55 22.79 22.53 22.73 4,004,367 +0.16(+0.70%)
Jun 18, 2008 22.59 22.78 22.52 22.57 3,533,933 -0.08(-0.37%)
Jun 17, 2008 22.71 22.82 22.56 22.65 2,261,483 -0.06(-0.27%)
Jun 16, 2008 22.63 22.73 22.48 22.71 2,856,149 -0.03(-0.15%)
Jun 13, 2008 22.52 22.75 22.41 22.75 3,109,018 +0.33(+1.46%)
Jun 12, 2008 22.54 22.56 22.35 22.42 4,124,112 +0.03(+0.15%)
Jun 11, 2008 22.64 22.70 22.38 22.39 3,834,708 -0.30(-1.32%)
Jun 10, 2008 22.69 22.82 22.57 22.69 2,667,876 -0.15(-0.67%)
Jun 09, 2008 22.73 22.90 22.61 22.84 2,899,002 +0.27(+1.20%)
Jun 06, 2008 22.97 23.05 22.57 22.57 4,519,469 -0.55(-2.37%)
Jun 05, 2008 22.95 23.15 22.84 23.12 2,729,609 +0.11(+0.49%)
Jun 04, 2008 22.84 23.04 22.64 23.00 3,395,586 +0.18(+0.79%)
Jun 03, 2008 23.06 23.18 22.75 22.82 3,086,510 -0.14(-0.59%)
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.