Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,624 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,286 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.23 24.63 5,081,632 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.23 24.64 4,512,393 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,438,003 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,570,504 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,317 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,241 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,422 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,373,008 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.84 2,020,202 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,837 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,522 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,585 +0.32(+1.26%)
Jan 08, 2010 25.15 25.32 24.99 25.30 2,336,793 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,711 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,818 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,703 -0.33(-1.30%)
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.