Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 30.71 30.84 30.64 30.74 1,891,892 +0.00(+0.00%)
Mar 30, 2011 30.74 30.74 30.74 30.74 2,572,411 +0.06(+0.20%)
Mar 29, 2011 30.35 30.72 30.29 30.68 2,241,300 +0.30(+1.00%)
Mar 28, 2011 30.32 30.52 30.30 30.38 2,300,592 +0.07(+0.22%)
Mar 25, 2011 30.34 30.40 30.25 30.31 1,849,861 +0.05(+0.18%)
Mar 24, 2011 30.22 30.33 30.04 30.26 1,711,262 +0.13(+0.42%)
Mar 23, 2011 30.21 30.22 29.92 30.13 2,146,971 -0.05(-0.16%)
Mar 22, 2011 30.41 30.45 30.18 30.18 2,209,708 -0.22(-0.72%)
Mar 21, 2011 30.36 30.43 30.31 30.40 2,035,381 +0.39(+1.29%)
Mar 18, 2011 30.15 30.28 29.96 30.01 4,139,811 +0.13(+0.45%)
Mar 17, 2011 30.01 30.04 29.61 29.87 3,563,143 +0.13(+0.43%)
Mar 16, 2011 30.14 30.18 29.61 29.75 4,393,543 -0.39(-1.31%)
Mar 15, 2011 30.13 30.34 30.12 30.14 4,513,088 -0.09(-0.30%)
Mar 14, 2011 30.32 30.32 30.05 30.23 3,553,724 -0.24(-0.78%)
Mar 11, 2011 30.40 30.54 30.30 30.47 1,313,731 +0.05(+0.16%)
Mar 10, 2011 30.60 30.67 30.35 30.42 2,095,749 -0.32(-1.04%)
Mar 09, 2011 30.44 30.78 30.44 30.74 2,266,740 +0.23(+0.75%)
Mar 08, 2011 30.20 30.60 30.18 30.51 2,205,611 +0.30(+1.00%)
Mar 07, 2011 30.18 30.46 30.13 30.21 2,564,639 +0.08(+0.26%)
Mar 04, 2011 30.24 30.30 29.90 30.13 1,896,231 -0.12(-0.40%)
Mar 03, 2011 30.18 30.38 30.13 30.25 2,153,455 +0.20(+0.67%)
Mar 02, 2011 30.12 30.17 29.91 30.05 2,229,439 +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.