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 (%)
Oct 31, 2007 24.24 24.50 24.20 24.47 2,711,927 +0.28(+1.16%)
Oct 30, 2007 24.18 24.39 24.12 24.19 2,535,635 +0.02(+0.09%)
Oct 29, 2007 24.28 24.46 24.15 24.17 2,233,861 -0.08(-0.34%)
Oct 26, 2007 24.12 24.29 24.03 24.25 2,001,079 +0.15(+0.60%)
Oct 25, 2007 23.86 24.18 23.70 24.10 4,282,193 +0.30(+1.24%)
Oct 24, 2007 23.42 23.81 23.42 23.81 3,375,330 +0.21(+0.88%)
Oct 23, 2007 23.67 23.69 23.45 23.60 3,295,268 +0.09(+0.40%)
Oct 22, 2007 23.38 23.68 23.16 23.51 3,523,138 +0.06(+0.27%)
Oct 19, 2007 23.99 23.99 23.38 23.44 5,615,158 -0.53(-2.21%)
Oct 18, 2007 24.01 24.20 23.90 23.97 2,911,506 -0.18(-0.75%)
Oct 17, 2007 24.18 24.23 23.95 24.16 2,570,470 +0.07(+0.30%)
Oct 16, 2007 24.10 24.22 23.96 24.08 1,923,619 -0.04(-0.15%)
Oct 15, 2007 24.32 24.41 23.92 24.12 3,431,913 -0.18(-0.75%)
Oct 12, 2007 24.41 24.46 24.24 24.30 2,472,207 -0.05(-0.19%)
Oct 11, 2007 24.62 24.72 24.17 24.35 5,145,175 -0.16(-0.66%)
Oct 10, 2007 24.80 24.80 24.46 24.51 2,263,307 -0.31(-1.24%)
Oct 09, 2007 24.59 24.85 24.46 24.82 2,465,773 +0.29(+1.19%)
Oct 08, 2007 24.56 24.69 24.42 24.52 1,491,358 -0.04(-0.15%)
Oct 05, 2007 24.52 24.76 24.51 24.56 2,006,376 +0.02(+0.06%)
Oct 04, 2007 24.57 24.65 24.47 24.55 1,667,264 +0.07(+0.30%)
Oct 03, 2007 24.33 24.51 24.29 24.47 1,452,485 +0.07(+0.28%)
Oct 02, 2007 24.38 24.48 24.23 24.41 1,739,436 -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.