Consolidated Edison (NY: ED )

103.20 -1.34 (-1.28%)
Streaming Delayed Price Updated: 3:51 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 5,425,277 +0.20(+0.90%)
Jan 30, 2008 22.69 22.81 22.40 22.44 6,416,860 -0.16(-0.71%)
Jan 29, 2008 22.70 22.89 22.50 22.60 4,507,696 -0.07(-0.32%)
Jan 28, 2008 22.56 22.80 22.40 22.67 3,224,010 +0.19(+0.83%)
Jan 25, 2008 23.52 23.52 22.43 22.48 5,863,560 -0.20(-0.87%)
Jan 24, 2008 23.50 23.52 22.63 22.68 5,743,620 -0.66(-2.83%)
Jan 23, 2008 22.61 23.38 22.30 23.34 10,871,858 +0.75(+3.31%)
Jan 22, 2008 22.40 22.96 22.21 22.59 9,105,606 -0.58(-2.51%)
Jan 21, 2008 23.55 23.81 22.79 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.55 23.81 22.79 23.17 7,951,155 -0.17(-0.73%)
Jan 17, 2008 24.15 24.17 23.29 23.35 5,633,979 -0.78(-3.25%)
Jan 16, 2008 24.30 24.62 24.10 24.13 3,993,363 -0.23(-0.96%)
Jan 15, 2008 24.46 24.84 24.36 24.36 4,212,402 -0.33(-1.33%)
Jan 14, 2008 24.52 24.69 24.36 24.69 3,740,038 +0.31(+1.28%)
Jan 11, 2008 24.18 24.46 23.95 24.38 5,508,413 +0.16(+0.64%)
Jan 10, 2008 24.69 24.71 24.08 24.22 7,978,713 -0.63(-2.55%)
Jan 09, 2008 25.17 25.17 24.58 24.86 6,541,136 -0.25(-1.01%)
Jan 08, 2008 25.32 25.62 25.10 25.11 4,046,068 -0.14(-0.56%)
Jan 07, 2008 25.00 25.31 25.00 25.25 3,973,608 +0.35(+1.42%)
Jan 04, 2008 24.98 25.20 24.88 24.90 3,164,796 -0.07(-0.29%)
Jan 03, 2008 25.14 25.28 24.95 24.97 3,227,682 -0.03(-0.12%)
Jan 02, 2008 25.29 25.40 24.96 25.00 4,826,182 -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.