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 (%)
Sep 30, 2010 28.53 28.76 28.47 28.53 12,300 -0.13(-0.44%)
Sep 29, 2010 28.70 28.73 28.57 28.66 4,015,060 -0.04(-0.14%)
Sep 28, 2010 28.49 28.76 28.35 28.70 828 -0.15(-0.51%)
Sep 27, 2010 28.81 28.95 28.71 28.85 1,858,090 -0.02(-0.08%)
Sep 24, 2010 28.61 28.93 28.61 28.87 2,350,196 +0.41(+1.46%)
Sep 23, 2010 28.45 28.76 28.40 28.45 2,669,587 -0.25(-0.89%)
Sep 22, 2010 28.71 28.96 28.68 28.71 2,333,305 +0.04(+0.14%)
Sep 21, 2010 28.77 28.82 28.56 28.67 4,096,862 -0.14(-0.49%)
Sep 20, 2010 28.37 28.84 28.37 28.81 3,860,264 +0.46(+1.61%)
Sep 17, 2010 28.35 28.60 28.22 28.35 4,768,994 +0.04(+0.15%)
Sep 15, 2010 28.48 28.54 28.22 28.31 2,835,113 -0.15(-0.52%)
Sep 14, 2010 28.26 28.57 28.12 28.46 2,647,195 +0.20(+0.69%)
Sep 13, 2010 28.29 28.30 28.12 28.27 2,825,520 +0.05(+0.17%)
Sep 10, 2010 28.31 28.35 28.07 28.22 3,346,880 -0.15(-0.54%)
Sep 09, 2010 28.46 28.52 28.32 28.37 169 +0.10(+0.36%)
Sep 08, 2010 28.67 28.68 28.24 28.27 2,367 -0.34(-1.20%)
Sep 07, 2010 28.56 28.83 28.55 28.61 2,082 -0.05(-0.17%)
Sep 03, 2010 28.55 28.67 28.40 28.66 3,651,744 +0.11(+0.39%)
Sep 02, 2010 28.57 28.57 28.31 28.55 1,037 +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.