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 (%)
Feb 26, 2010 24.35 24.37 24.15 24.23 2,387,425 -0.07(-0.28%)
Feb 25, 2010 24.09 24.32 23.90 24.30 3,206,425 -0.02(-0.07%)
Feb 24, 2010 24.34 24.34 24.10 24.32 3,091,427 +0.08(+0.35%)
Feb 23, 2010 24.32 24.37 24.18 24.23 2,187,733 -0.10(-0.40%)
Feb 22, 2010 24.45 24.56 24.26 24.33 2,820,209 -0.12(-0.49%)
Feb 19, 2010 24.15 24.57 24.09 24.45 3,517,015 +0.24(+0.98%)
Feb 18, 2010 24.25 24.30 24.06 24.21 3,424,976 -0.09(-0.35%)
Feb 17, 2010 24.44 24.44 24.20 24.30 1,812,618 -0.05(-0.21%)
Feb 16, 2010 24.03 24.35 24.03 24.35 2,309,986 +0.41(+1.73%)
Feb 12, 2010 23.96 23.93 23.93 23.93 4,742,825 -0.20(-0.83%)
Feb 11, 2010 24.03 24.20 23.88 24.13 3,612,319 +0.11(+0.44%)
Feb 10, 2010 24.26 24.26 23.85 24.03 4,455,760 -0.26(-1.06%)
Feb 09, 2010 24.06 24.49 23.97 24.28 3,785,277 +0.24(+1.00%)
Feb 08, 2010 24.17 24.21 23.90 24.04 2,470,670 -0.10(-0.39%)
Feb 05, 2010 24.06 24.18 23.76 24.14 6,682,109 +0.09(+0.37%)
Feb 04, 2010 24.39 24.45 24.04 24.05 5,737,263 -0.37(-1.53%)
Feb 03, 2010 24.61 24.61 24.37 24.42 2,156,723 -0.25(-1.02%)
Feb 02, 2010 24.57 24.69 24.26 24.68 2,912,155 +0.12(+0.48%)
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.