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 (%)
Jan 29, 2010 24.94 25.01 24.73 24.87 3,606,740 +0.01(+0.05%)
Jan 28, 2010 25.04 25.04 24.78 24.85 3,337,939 -0.19(-0.75%)
Jan 27, 2010 24.83 25.05 24.64 25.04 4,997,274 -0.02(-0.07%)
Jan 26, 2010 24.77 25.15 24.64 25.06 4,437,485 +0.26(+1.05%)
Jan 25, 2010 24.88 25.01 24.48 24.80 5,347,730 +0.06(+0.25%)
Jan 22, 2010 25.48 25.74 24.67 24.73 11,378,429 -1.19(-4.60%)
Jan 21, 2010 26.33 26.41 25.76 25.93 3,718,545 -0.34(-1.30%)
Jan 20, 2010 26.29 26.30 25.90 26.27 3,287,742 -0.11(-0.43%)
Jan 19, 2010 26.02 26.38 25.96 26.38 2,756,884 +0.39(+1.51%)
Jan 15, 2010 26.10 25.99 25.99 25.99 4,300,414 -0.29(-1.10%)
Jan 14, 2010 26.24 26.32 26.13 26.28 1,986,666 +0.09(+0.33%)
Jan 13, 2010 26.00 26.26 25.98 26.20 2,193,804 +0.20(+0.77%)
Jan 12, 2010 26.01 26.15 25.88 26.00 2,553,419 -0.05(-0.20%)
Jan 11, 2010 25.85 26.13 25.79 26.05 3,081,566 +0.32(+1.26%)
Jan 08, 2010 25.58 25.75 25.42 25.72 2,298,001 +0.08(+0.31%)
Jan 07, 2010 25.77 25.78 25.53 25.64 3,506,518 -0.09(-0.35%)
Jan 06, 2010 25.44 25.86 25.44 25.74 3,580,378 +0.27(+1.07%)
Jan 05, 2010 25.86 25.94 25.30 25.46 5,023,896 -0.34(-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.