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 (%)
Jan 31, 2011 29.53 29.72 29.37 29.39 2,416,123 -0.09(-0.32%)
Jan 28, 2011 29.87 29.91 29.44 29.49 2,335,468 -0.32(-1.09%)
Jan 27, 2011 29.80 29.90 29.66 29.81 1,989,071 +0.07(+0.24%)
Jan 26, 2011 29.72 29.84 29.57 29.74 2,244,782 -0.09(-0.30%)
Jan 25, 2011 29.77 29.86 29.64 29.83 2,175,668 +0.06(+0.20%)
Jan 24, 2011 29.32 29.80 29.32 29.77 4,223,623 +0.40(+1.36%)
Jan 21, 2011 29.84 29.84 29.33 29.37 4,394,831 -0.39(-1.31%)
Jan 20, 2011 29.63 29.96 29.59 29.76 3,079,570 +0.11(+0.36%)
Jan 19, 2011 29.52 29.67 29.49 29.65 3,114,090 +0.14(+0.48%)
Jan 18, 2011 29.37 29.52 29.30 29.51 2,139,500 +0.16(+0.56%)
Jan 14, 2011 29.12 29.42 29.09 29.34 2,583,486 -0.08(-0.26%)
Jan 13, 2011 29.21 29.43 29.17 29.42 2,794,269 +0.24(+0.81%)
Jan 12, 2011 29.10 29.33 29.07 29.19 1,957,442 +0.18(+0.63%)
Jan 11, 2011 29.03 29.07 28.91 29.00 2,272,531 +0.01(+0.04%)
Jan 10, 2011 29.03 29.10 28.74 28.99 2,871,613 -0.18(-0.63%)
Jan 07, 2011 29.09 29.17 28.88 29.17 2,352,109 +0.13(+0.45%)
Jan 06, 2011 29.06 29.10 28.84 29.04 2,192,389 -0.03(-0.10%)
Jan 05, 2011 29.26 29.29 29.01 29.07 2,423,696 -0.19(-0.66%)
Jan 04, 2011 29.18 29.39 28.99 29.27 2,636,595 +0.09(+0.30%)
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.