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 (%)
Apr 30, 2010 26.09 26.39 25.98 26.05 3,595,497 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,466,061 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,752 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.16 26.24 26.08 26.11 1,823,288 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,761 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.05 2,065,555 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,175 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.75 25.89 2,764,404 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,748 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.67 3,235,193 -0.14(-0.56%)
Apr 15, 2010 25.85 25.90 25.67 25.82 2,022,850 -0.02(-0.07%)
Apr 14, 2010 25.71 25.87 25.60 25.84 2,823,152 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,772 -0.16(-0.60%)
Apr 12, 2010 25.94 26.00 25.80 25.96 1,942,172 +0.10(+0.40%)
Apr 09, 2010 25.71 25.86 25.48 25.85 2,018,836 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,521,102 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,661 -0.26(-0.99%)
Apr 06, 2010 25.94 26.15 25.88 26.15 1,813,486 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,381 +0.11(+0.42%)
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.