Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,762 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,482 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,872 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,265 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,652 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,300 -0.41(-1.59%)
Jun 21, 2007 26.08 26.22 25.73 26.11 4,784,565 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,376 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.43 26.58 3,326,062 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,724 -0.25(-0.93%)
Jun 15, 2007 26.72 27.09 26.71 26.93 6,963,129 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,485,082 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,581 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,760,131 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,398 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,953 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.22 26.37 9,094,808 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.76 27.09 5,052,465 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,500,034 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,615 +0.09(+0.31%)
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.