Consolidated Edison (NY: ED )

102.34 -1.07 (-1.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.48 25.48 25.12 25.17 5,847,103 -0.06(-0.23%)
Nov 29, 2007 25.23 25.40 25.13 25.23 4,764,999 -0.12(-0.49%)
Nov 28, 2007 25.47 25.47 25.22 25.36 4,644,965 +0.03(+0.12%)
Nov 27, 2007 25.38 25.43 25.08 25.32 5,407,869 +0.12(+0.49%)
Nov 26, 2007 24.96 25.54 24.96 25.20 5,694,391 +0.03(+0.10%)
Nov 23, 2007 25.05 25.29 25.00 25.17 2,345,071 +0.23(+0.94%)
Nov 21, 2007 24.73 25.32 24.73 24.94 6,294,516 +0.05(+0.21%)
Nov 20, 2007 24.67 24.97 24.65 24.89 5,537,599 +0.21(+0.84%)
Nov 19, 2007 24.23 24.94 24.23 24.68 8,428,367 +0.35(+1.43%)
Nov 16, 2007 24.41 24.45 24.03 24.33 3,398,810 +0.05(+0.19%)
Nov 15, 2007 24.06 24.42 24.06 24.29 5,588,718 +0.09(+0.39%)
Nov 14, 2007 24.42 24.44 24.17 24.19 3,628,990 -0.14(-0.56%)
Nov 13, 2007 24.19 24.33 23.93 24.33 4,504,290 +0.31(+1.28%)
Nov 12, 2007 23.88 24.29 23.88 24.02 5,363,065 -0.05(-0.22%)
Nov 09, 2007 24.21 24.36 24.03 24.07 4,936,406 -0.42(-1.72%)
Nov 08, 2007 24.21 24.56 24.02 24.49 6,920,197 +0.51(+2.15%)
Nov 07, 2007 24.42 24.43 23.98 23.98 5,989,141 -0.48(-1.98%)
Nov 06, 2007 24.39 24.53 24.25 24.46 2,383,445 -0.10(-0.42%)
Nov 05, 2007 24.62 24.67 24.34 24.57 2,894,911 +0.20(+0.81%)
Nov 02, 2007 24.41 24.65 24.30 24.37 6,433,989 +0.33(+1.36%)
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.