Consolidated Edison (NY: ED )

90.41 +0.36 (+0.40%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.52 26.81 26.47 26.77 2,478,714 +0.31(+1.16%)
Oct 30, 2007 26.46 26.68 26.39 26.46 2,317,583 +0.02(+0.09%)
Oct 29, 2007 26.57 26.76 26.42 26.44 2,041,760 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,996 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,945 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,085,068 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,891 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,165 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,282 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,131 -0.20(-0.75%)
Oct 17, 2007 26.46 26.51 26.20 26.43 2,349,422 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,197 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,785 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,609 -0.05(-0.19%)
Oct 11, 2007 26.93 27.04 26.44 26.64 4,702,715 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,674 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.76 27.15 2,253,729 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,108 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,837 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,888 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,578 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.51 26.70 1,589,853 -0.01(-0.02%)
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.