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 (%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,367 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,719 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,789 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,725 +0.05(+0.21%)
Nov 23, 2009 24.02 24.15 24.01 24.14 2,960,788 +0.32(+1.34%)
Nov 20, 2009 23.71 23.90 23.69 23.82 3,603,938 +0.06(+0.24%)
Nov 19, 2009 23.90 23.92 23.70 23.76 3,245,112 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,969 +0.02(+0.10%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,663,083 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.69 23.79 4,051,164 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,578 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.90 23.97 3,919,671 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,893 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,236 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,756 +0.39(+1.64%)
Nov 06, 2009 23.59 23.73 23.50 23.61 3,357,125 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.36 23.62 2,954,501 +0.34(+1.46%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,630 +0.04(+0.17%)
Nov 03, 2009 23.36 23.44 23.19 23.24 3,644,256 -0.17(-0.73%)
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.