Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.08 29.32 29.08 29.19 1,685,275 +0.09(+0.30%)
Dec 30, 2010 29.13 29.26 29.10 29.10 1,225,594 -0.06(-0.22%)
Dec 29, 2010 29.32 29.33 29.17 29.17 1,279,542 -0.12(-0.40%)
Dec 28, 2010 29.23 29.32 29.14 29.29 1,202,830 +0.05(+0.16%)
Dec 27, 2010 29.13 29.33 29.08 29.24 1,142,781 +0.03(+0.10%)
Dec 23, 2010 29.18 29.26 29.11 29.21 1,050,481 +0.02(+0.08%)
Dec 22, 2010 29.16 29.39 29.15 29.19 1,888,551 +0.04(+0.14%)
Dec 21, 2010 29.20 29.22 29.07 29.15 1,631,303 +0.02(+0.06%)
Dec 20, 2010 29.15 29.18 28.97 29.13 2,215,622 +0.07(+0.24%)
Dec 17, 2010 29.14 29.17 28.94 29.06 5,287,004 -0.12(-0.42%)
Dec 16, 2010 28.93 29.19 28.72 29.18 3,084,221 +0.32(+1.10%)
Dec 15, 2010 29.16 29.18 28.81 28.86 2,969,410 -0.29(-0.99%)
Dec 14, 2010 29.06 29.24 29.05 29.15 2,512,822 +0.19(+0.65%)
Dec 13, 2010 28.90 29.12 28.83 28.96 2,408,914 +0.18(+0.61%)
Dec 10, 2010 28.74 28.85 28.71 28.79 1,891,689 +0.10(+0.35%)
Dec 09, 2010 28.50 28.71 28.40 28.69 2,705,829 +0.25(+0.89%)
Dec 08, 2010 28.59 28.70 28.29 28.43 2,735,164 -0.17(-0.60%)
Dec 07, 2010 28.95 28.95 28.52 28.60 3,072,349 -0.19(-0.65%)
Dec 06, 2010 28.86 28.90 28.77 28.79 1,970,710 -0.08(-0.26%)
Dec 03, 2010 28.74 28.89 28.62 28.87 5,523,641 +0.11(+0.39%)
Dec 02, 2010 28.69 28.79 28.53 28.76 3,529,321 +0.05(+0.16%)
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.