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 (%)
Nov 28, 2008 20.70 21.28 20.70 21.28 1,739,213 +0.37(+1.79%)
Nov 26, 2008 20.62 21.00 20.56 20.91 3,778,971 -0.05(-0.25%)
Nov 25, 2008 21.21 21.60 20.63 20.96 5,702,969 -0.21(-1.00%)
Nov 24, 2008 21.18 21.60 20.95 21.17 8,285,348 +0.09(+0.45%)
Nov 21, 2008 20.17 21.16 19.74 21.08 8,322,840 +1.30(+6.58%)
Nov 20, 2008 20.31 20.81 19.56 19.78 7,386,085 -0.52(-2.57%)
Nov 19, 2008 20.71 21.12 20.29 20.30 4,385,229 -0.44(-2.11%)
Nov 18, 2008 20.37 20.81 20.08 20.73 4,379,458 +0.28(+1.39%)
Nov 17, 2008 20.43 20.97 20.17 20.45 4,699,976 -0.20(-0.97%)
Nov 14, 2008 20.67 21.54 20.33 20.65 0 -0.41(-1.93%)
Nov 13, 2008 20.20 21.06 19.84 21.06 9,326,908 +0.93(+4.61%)
Nov 12, 2008 20.14 20.35 19.84 20.13 5,555,822 -0.30(-1.47%)
Nov 11, 2008 20.58 20.68 20.03 20.43 6,651,251 -0.29(-1.40%)
Nov 10, 2008 21.75 21.86 20.55 20.72 7,563,360 -1.48(-6.67%)
Nov 07, 2008 22.13 22.22 21.81 22.20 5,687,845 +0.26(+1.16%)
Nov 06, 2008 21.85 22.59 21.41 21.94 6,561,839 -0.69(-3.03%)
Nov 05, 2008 23.14 23.23 22.49 22.63 4,198,443 -0.51(-2.20%)
Nov 04, 2008 23.02 23.31 22.78 23.14 4,399,241 +0.48(+2.11%)
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.