Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.42 21.44 21.08 21.25 7,042,670 -0.27(-1.23%)
Feb 28, 2008 21.71 21.72 21.37 21.51 4,561,564 -0.26(-1.19%)
Feb 27, 2008 21.96 22.05 21.72 21.77 2,364,179 -0.28(-1.25%)
Feb 26, 2008 21.95 22.06 21.70 22.05 2,987,494 +0.11(+0.50%)
Feb 25, 2008 21.95 22.03 21.83 21.94 4,058,122 +0.04(+0.19%)
Feb 22, 2008 21.83 21.91 21.53 21.90 5,384,205 +0.23(+1.06%)
Feb 21, 2008 22.10 22.17 21.62 21.67 3,478,171 -0.40(-1.81%)
Feb 20, 2008 22.04 22.14 21.91 22.07 3,881,249 -0.05(-0.21%)
Feb 19, 2008 22.32 22.32 22.01 22.11 3,349,417 +0.08(+0.38%)
Feb 18, 2008 22.08 22.14 21.80 22.03 0 +0.00(+0.00%)
Feb 15, 2008 22.08 22.14 21.80 22.03 3,709,954 -0.06(-0.26%)
Feb 14, 2008 22.33 22.54 22.01 22.09 4,372,125 -0.19(-0.86%)
Feb 13, 2008 22.44 22.59 22.19 22.28 5,202,262 -0.02(-0.07%)
Feb 12, 2008 22.21 22.34 22.09 22.30 3,790,248 +0.18(+0.80%)
Feb 11, 2008 22.34 22.37 22.09 22.12 4,012,673 -0.42(-1.84%)
Feb 08, 2008 22.62 22.78 22.49 22.54 4,907,820 -0.16(-0.69%)
Feb 07, 2008 22.96 22.96 22.53 22.69 4,192,860 -0.14(-0.59%)
Feb 06, 2008 23.02 23.07 22.73 22.83 3,590,754 +0.00(+0.00%)
Feb 05, 2008 23.21 23.22 22.79 22.83 7,425,260 -0.44(-1.88%)
Feb 04, 2008 23.10 23.43 23.06 23.26 4,612,277 +0.20(+0.88%)
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.