Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.90 25.14 24.78 25.09 2,536,292 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.91 2,468,935 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,698 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.78 24.99 1,897,167 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,543 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,049 +0.10(+0.41%)
Jan 23, 2007 25.06 25.22 25.00 25.11 2,546,877 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,823,972 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,527 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,362 +0.02(+0.06%)
Jan 17, 2007 24.77 24.78 24.58 24.73 2,328,447 +0.04(+0.15%)
Jan 16, 2007 24.70 24.92 24.62 24.70 1,773,615 +0.09(+0.36%)
Jan 12, 2007 24.72 24.79 24.52 24.61 2,196,619 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,512 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,760 +0.06(+0.23%)
Jan 09, 2007 24.79 24.87 24.60 24.79 3,708,888 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,045 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,271 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,358 -0.04(-0.17%)
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.