Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.06 28.28 27.99 28.05 12,508 -0.12(-0.44%)
Sep 29, 2010 28.22 28.25 28.10 28.18 4,083,018 -0.04(-0.14%)
Sep 28, 2010 28.02 28.28 27.88 28.22 842 -0.15(-0.51%)
Sep 27, 2010 28.33 28.47 28.24 28.36 1,889,539 -0.02(-0.08%)
Sep 24, 2010 28.13 28.45 28.13 28.39 2,389,975 +0.41(+1.46%)
Sep 23, 2010 27.98 28.28 27.93 27.98 2,714,772 -0.25(-0.89%)
Sep 22, 2010 28.24 28.48 28.20 28.23 2,372,799 +0.04(+0.14%)
Sep 21, 2010 28.30 28.34 28.09 28.19 4,166,205 -0.14(-0.49%)
Sep 20, 2010 27.90 28.36 27.90 28.33 3,925,602 +0.45(+1.61%)
Sep 17, 2010 27.88 28.12 27.75 27.88 4,849,713 +0.04(+0.15%)
Sep 15, 2010 28.01 28.07 27.75 27.84 2,883,099 -0.15(-0.52%)
Sep 14, 2010 27.79 28.09 27.65 27.99 2,692,001 +0.19(+0.69%)
Sep 13, 2010 27.82 27.83 27.65 27.79 2,873,344 +0.05(+0.17%)
Sep 10, 2010 27.84 27.88 27.60 27.75 3,403,528 -0.15(-0.54%)
Sep 09, 2010 27.99 28.05 27.85 27.90 171 +0.10(+0.36%)
Sep 08, 2010 28.19 28.20 27.77 27.80 2,407 -0.34(-1.20%)
Sep 07, 2010 28.09 28.35 28.07 28.14 2,117 -0.05(-0.17%)
Sep 03, 2010 28.07 28.19 27.93 28.18 3,713,553 +0.11(+0.39%)
Sep 02, 2010 28.09 28.09 27.84 28.07 1,055 +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.