Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 26.77 26.85 26.61 26.64 4,281,040 -0.28(-1.04%)
Apr 27, 2007 27.13 27.13 26.83 26.92 2,550,372 -0.22(-0.80%)
Apr 26, 2007 27.28 27.49 27.06 27.13 2,688,990 -0.21(-0.78%)
Apr 25, 2007 27.25 27.43 27.03 27.35 3,304,638 +0.24(+0.90%)
Apr 24, 2007 27.08 27.16 26.96 27.10 3,777,977 +0.09(+0.35%)
Apr 23, 2007 27.01 27.09 26.93 27.01 3,015,492 -0.01(-0.04%)
Apr 20, 2007 26.99 27.10 26.87 27.02 4,498,250 +0.05(+0.17%)
Apr 19, 2007 26.87 27.30 26.87 26.97 3,250,644 -0.33(-1.22%)
Apr 18, 2007 27.10 27.35 27.05 27.31 2,113,935 +0.10(+0.38%)
Apr 17, 2007 26.98 27.27 26.94 27.20 2,741,829 +0.21(+0.79%)
Apr 16, 2007 26.98 27.02 26.86 26.99 1,879,270 +0.08(+0.29%)
Apr 13, 2007 27.01 27.01 26.74 26.91 1,527,472 +0.02(+0.08%)
Apr 12, 2007 26.92 27.05 26.75 26.89 2,393,495 -0.03(-0.10%)
Apr 11, 2007 27.10 27.14 26.84 26.92 2,777,976 -0.24(-0.88%)
Apr 10, 2007 27.14 27.18 26.99 27.16 2,823,235 +0.06(+0.23%)
Apr 09, 2007 26.99 27.14 26.96 27.09 1,670,654 +0.05(+0.17%)
Apr 05, 2007 26.86 27.11 26.81 27.05 1,809,025 +0.11(+0.41%)
Apr 04, 2007 26.93 27.13 26.89 26.94 2,493,376 -0.08(-0.31%)
Apr 03, 2007 26.98 27.05 26.76 27.02 2,961,496 +0.15(+0.54%)
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.