Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.73 42.01 41.50 41.60 1,717,886 +0.02(+0.05%)
Apr 29, 2008 41.65 41.84 41.52 41.58 1,289,263 -0.01(-0.02%)
Apr 28, 2008 41.48 41.70 41.37 41.59 1,532,931 +0.14(+0.34%)
Apr 25, 2008 41.26 41.56 41.16 41.45 1,649,627 +0.30(+0.73%)
Apr 24, 2008 41.32 41.54 41.00 41.15 1,433,935 -0.01(-0.02%)
Apr 23, 2008 41.13 41.48 41.01 41.16 1,366,727 -0.01(-0.02%)
Apr 22, 2008 41.43 41.58 40.98 41.17 1,515,993 -0.36(-0.87%)
Apr 21, 2008 41.42 41.65 41.16 41.53 2,046,440 +0.01(+0.02%)
Apr 18, 2008 41.82 42.00 41.33 41.52 2,388,306 -0.22(-0.53%)
Apr 17, 2008 41.57 42.00 41.47 41.74 1,817,678 -0.03(-0.07%)
Apr 16, 2008 41.25 41.85 41.01 41.77 1,884,250 +0.72(+1.75%)
Apr 15, 2008 41.03 41.16 40.76 41.05 1,684,996 +0.29(+0.71%)
Apr 14, 2008 41.40 41.40 40.70 40.76 2,049,910 -0.51(-1.24%)
Apr 11, 2008 41.23 41.40 41.00 41.27 1,557,090 +0.15(+0.36%)
Apr 10, 2008 41.82 41.82 41.06 41.12 2,158,061 -0.62(-1.49%)
Apr 09, 2008 41.50 41.89 41.48 41.74 1,497,022 +0.24(+0.58%)
Apr 08, 2008 41.41 41.64 41.27 41.50 1,894,128 -0.04(-0.10%)
Apr 07, 2008 41.81 41.87 41.41 41.54 2,127,967 -0.05(-0.12%)
Apr 04, 2008 41.52 41.91 41.23 41.59 2,541,349 +0.36(+0.87%)
Apr 03, 2008 41.25 41.37 41.03 41.23 1,914,185 +0.05(+0.12%)
Apr 02, 2008 40.94 41.44 40.66 41.18 2,675,006 +0.49(+1.20%)
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.