Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.56 22.82 22.06 22.64 5,425,036 +0.20(+0.90%)
Jan 30, 2008 22.69 22.81 22.40 22.44 6,416,574 -0.16(-0.71%)
Jan 29, 2008 22.70 22.89 22.50 22.60 4,507,496 -0.07(-0.32%)
Jan 28, 2008 22.56 22.80 22.41 22.67 3,223,867 +0.19(+0.83%)
Jan 25, 2008 23.52 23.52 22.43 22.48 5,863,299 -0.20(-0.87%)
Jan 24, 2008 23.50 23.52 22.63 22.68 5,743,364 -0.66(-2.83%)
Jan 23, 2008 22.61 23.38 22.30 23.34 10,871,374 +0.75(+3.31%)
Jan 22, 2008 22.41 22.96 22.21 22.59 9,105,201 -0.58(-2.51%)
Jan 21, 2008 23.55 23.81 22.80 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.55 23.81 22.80 23.17 7,950,801 -0.17(-0.73%)
Jan 17, 2008 24.15 24.17 23.29 23.35 5,633,728 -0.78(-3.25%)
Jan 16, 2008 24.30 24.62 24.10 24.13 3,993,186 -0.23(-0.96%)
Jan 15, 2008 24.46 24.84 24.36 24.36 4,212,215 -0.33(-1.33%)
Jan 14, 2008 24.53 24.69 24.36 24.69 3,739,872 +0.31(+1.28%)
Jan 11, 2008 24.18 24.46 23.95 24.38 5,508,168 +0.16(+0.64%)
Jan 10, 2008 24.69 24.71 24.08 24.22 7,978,358 -0.63(-2.55%)
Jan 09, 2008 25.18 25.18 24.58 24.86 6,540,845 -0.25(-1.01%)
Jan 08, 2008 25.33 25.62 25.10 25.11 4,045,888 -0.14(-0.56%)
Jan 07, 2008 25.00 25.31 25.00 25.25 3,973,431 +0.35(+1.42%)
Jan 04, 2008 24.98 25.20 24.88 24.90 3,164,656 -0.07(-0.29%)
Jan 03, 2008 25.14 25.28 24.95 24.97 3,227,539 -0.03(-0.12%)
Jan 02, 2008 25.29 25.40 24.96 25.00 4,825,967 -0.38(-1.49%)
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.