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 (%)
May 29, 2009	20.03	20.06	19.73	19.99	3,606,097	+0.03(+0.14%)
May 28, 2009	19.69	20.06	19.61	19.96	3,781,141	+0.37(+1.87%)
May 27, 2009	20.08	20.09	19.58	19.59	3,751,849	-0.51(-2.52%)
May 26, 2009	19.57	20.15	19.45	20.10	4,691,646	+0.60(+3.06%)
May 22, 2009	19.45	19.68	19.39	19.50	3,141,764	+0.06(+0.29%)
May 21, 2009	19.60	19.60	19.37	19.45	5,381,724	-0.21(-1.06%)
May 20, 2009	19.95	20.04	19.64	19.66	4,609,550	-0.20(-1.02%)
May 19, 2009	19.84	20.12	19.75	19.86	4,697,564	+0.21(+1.09%)
May 18, 2009	19.84	19.94	19.50	19.64	5,111,505	-0.01(-0.03%)
May 15, 2009	19.79	19.87	19.44	19.65	7,052,000	-0.09(-0.46%)
May 14, 2009	19.85	20.02	19.57	19.74	6,663,063	-0.14(-0.68%)
May 13, 2009	20.23	20.29	19.82	19.88	10,704,708	-0.68(-3.29%)
May 12, 2009	20.59	20.73	20.46	20.55	5,667,915	+0.02(+0.11%)
May 11, 2009	20.93	21.07	20.50	20.53	5,698,127	-0.65(-3.09%)
May 08, 2009	21.23	21.52	21.02	21.18	5,440,458	+0.15(+0.72%)
May 07, 2009	21.04	21.11	20.80	21.03	8,134,073	+0.15(+0.73%)
May 06, 2009	20.94	21.19	20.83	20.88	5,769,211	-0.22(-1.04%)
May 05, 2009	21.08	21.19	20.95	21.10	4,002,755	+0.04(+0.19%)
May 04, 2009	21.28	21.29	20.86	21.06	5,227,324	-0.01(-0.03%)

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.