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 (%)
Nov 30, 2007 27.88 27.88 27.48 27.54 5,344,043 -0.06(-0.23%)
Nov 29, 2007 27.60 27.79 27.50 27.61 4,355,039 -0.14(-0.49%)
Nov 28, 2007 27.86 27.86 27.59 27.74 4,245,332 +0.03(+0.12%)
Nov 27, 2007 27.77 27.83 27.44 27.71 4,942,599 +0.14(+0.50%)
Nov 26, 2007 27.31 27.94 27.31 27.57 5,204,470 +0.03(+0.10%)
Nov 23, 2007 27.41 27.67 27.35 27.54 2,143,311 +0.26(+0.94%)
Nov 21, 2007 27.06 27.70 27.06 27.29 5,752,962 +0.06(+0.21%)
Nov 20, 2007 26.99 27.32 26.98 27.23 5,061,168 +0.23(+0.84%)
Nov 19, 2007 26.51 27.29 26.51 27.00 7,703,225 +0.38(+1.43%)
Nov 16, 2007 26.70 26.75 26.29 26.62 3,106,391 +0.05(+0.19%)
Nov 15, 2007 26.33 26.72 26.33 26.57 5,107,888 +0.10(+0.39%)
Nov 14, 2007 26.71 26.74 26.44 26.47 3,316,767 -0.15(-0.56%)
Nov 13, 2007 26.46 26.62 26.19 26.62 4,116,759 +0.34(+1.28%)
Nov 12, 2007 26.12 26.58 26.12 26.28 4,901,649 -0.06(-0.22%)
Nov 09, 2007 26.49 26.66 26.29 26.34 4,511,699 -0.46(-1.72%)
Nov 08, 2007 26.49 26.87 26.28 26.80 6,324,813 +0.56(+2.15%)
Nov 07, 2007 26.72 26.73 26.24 26.24 5,473,860 -0.53(-1.98%)
Nov 06, 2007 26.69 26.84 26.53 26.77 2,178,384 -0.11(-0.42%)
Nov 05, 2007 26.94 26.99 26.63 26.88 2,645,845 +0.22(+0.81%)
Nov 02, 2007 26.71 26.98 26.58 26.66 5,880,435 +0.36(+1.36%)
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.