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, 2010 28.58 29.18 28.58 28.97 3,792,922 +0.21(+0.73%)
Nov 29, 2010 28.74 28.86 28.45 28.76 3,303,862 -0.10(-0.33%)
Nov 26, 2010 28.88 29.03 28.74 28.85 2,006,465 -0.09(-0.31%)
Nov 24, 2010 29.02 28.94 28.94 28.94 2,167,386 +0.05(+0.19%)
Nov 23, 2010 28.97 29.02 28.78 28.89 3,497,377 -0.28(-0.94%)
Nov 22, 2010 29.16 29.18 28.91 29.16 2,597,914 +0.04(+0.14%)
Nov 19, 2010 29.27 29.32 28.99 29.12 1,959,193 -0.13(-0.45%)
Nov 18, 2010 29.29 29.32 29.09 29.25 1,935,432 +0.16(+0.56%)
Nov 17, 2010 29.09 29.19 28.99 29.09 2,195,717 -0.05(-0.16%)
Nov 16, 2010 29.38 29.41 28.98 29.14 3,619,356 -0.33(-1.12%)
Nov 15, 2010 29.49 29.70 29.40 29.47 2,944,586 +0.04(+0.13%)
Nov 12, 2010 29.53 29.54 29.30 29.43 3,727,102 -0.20(-0.68%)
Nov 11, 2010 29.39 29.63 29.38 29.63 3,376,445 -0.01(-0.02%)
Nov 10, 2010 29.92 29.92 29.54 29.64 3,488,511 -0.31(-1.03%)
Nov 09, 2010 29.97 30.19 29.89 29.94 3,514,062 -0.04(-0.14%)
Nov 08, 2010 30.13 30.16 29.78 29.99 4,052,659 -0.19(-0.63%)
Nov 05, 2010 30.12 30.19 29.94 30.18 4,258,296 +0.07(+0.24%)
Nov 04, 2010 30.09 30.17 29.94 30.10 5,322,819 +0.23(+0.77%)
Nov 03, 2010 30.03 30.10 29.71 29.87 3,390,889 -0.14(-0.47%)
Nov 02, 2010 29.53 30.09 29.53 30.02 3,214,783 +0.63(+2.15%)
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.