Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.53	20.77	20.22	20.41	0	-0.18(-0.88%)
Feb 26, 2009	20.98	21.23	20.57	20.59	5,080,797	-0.17(-0.84%)
Feb 25, 2009	21.07	21.07	20.68	20.77	5,748,605	-0.35(-1.66%)
Feb 24, 2009	20.92	21.21	20.72	21.12	4,154,400	+0.25(+1.19%)
Feb 23, 2009	21.39	21.50	20.83	20.87	3,499,016	-0.29(-1.39%)
Feb 20, 2009	21.21	21.52	20.96	21.16	4,137,026	-0.25(-1.16%)
Feb 19, 2009	21.50	21.70	21.30	21.41	3,129,179	+0.14(+0.64%)
Feb 18, 2009	21.58	21.70	21.14	21.27	3,891,868	-0.21(-1.00%)
Feb 17, 2009	22.16	22.16	21.47	21.49	4,705,869	-0.70(-3.18%)
Feb 13, 2009	22.46	22.54	22.12	22.19	3,807,787	-0.46(-2.04%)
Feb 12, 2009	22.64	22.70	22.23	22.65	4,421,613	-0.04(-0.17%)
Feb 11, 2009	22.82	22.82	22.42	22.69	2,810,524	+0.03(+0.15%)
Feb 10, 2009	23.09	23.22	22.56	22.66	3,680,018	-0.56(-2.40%)
Feb 09, 2009	23.26	23.30	22.87	23.22	3,835,706	-0.05(-0.22%)
Feb 06, 2009	23.16	23.45	23.11	23.27	4,022,628	+0.03(+0.15%)
Feb 05, 2009	23.10	23.32	23.00	23.23	3,556,113	+0.09(+0.39%)
Feb 04, 2009	23.14	23.47	22.99	23.14	3,718,390	+0.02(+0.07%)
Feb 03, 2009	22.96	23.25	22.76	23.13	3,173,165	+0.24(+1.03%)

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.