Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,256,168 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,947 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.81 24.81 7,772,300 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,531 -0.30(-1.17%)
Jul 25, 2007 25.56 25.79 25.17 25.75 8,454,775 +0.51(+2.03%)
Jul 24, 2007 25.64 25.89 25.21 25.24 6,537,852 -0.43(-1.66%)
Jul 23, 2007 25.85 26.06 25.54 25.67 4,611,243 -0.12(-0.48%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,365 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,926 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,892 +0.09(+0.35%)
Jul 17, 2007 25.85 26.04 25.79 25.91 3,104,817 +0.06(+0.22%)
Jul 16, 2007 26.10 26.28 25.83 25.85 2,707,361 -0.35(-1.34%)
Jul 13, 2007 26.06 26.29 25.88 26.20 2,520,225 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,717 +0.29(+1.13%)
Jul 11, 2007 25.52 25.70 25.45 25.70 3,826,343 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,466 -0.23(-0.88%)
Jul 09, 2007 25.82 25.85 25.64 25.76 2,701,941 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,798 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.93 3,827,399 -0.12(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,661 +0.13(+0.50%)
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.