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 30, 2010 28.10 28.69 28.10 28.49 3,856,778 +0.21(+0.73%)
Nov 29, 2010 28.27 28.39 27.98 28.28 3,359,484 -0.09(-0.33%)
Nov 26, 2010 28.40 28.55 28.27 28.37 2,040,245 -0.09(-0.31%)
Nov 24, 2010 28.54 28.46 28.46 28.46 2,203,875 +0.05(+0.19%)
Nov 23, 2010 28.49 28.54 28.30 28.41 3,556,257 -0.27(-0.94%)
Nov 22, 2010 28.68 28.70 28.43 28.68 2,641,651 +0.04(+0.14%)
Nov 19, 2010 28.79 28.84 28.51 28.64 1,992,177 -0.13(-0.45%)
Nov 18, 2010 28.80 28.84 28.60 28.77 1,968,015 +0.16(+0.56%)
Nov 17, 2010 28.60 28.71 28.51 28.61 2,232,682 -0.05(-0.16%)
Nov 16, 2010 28.90 28.92 28.50 28.66 3,680,289 -0.32(-1.12%)
Nov 15, 2010 29.00 29.20 28.92 28.98 2,994,159 +0.04(+0.13%)
Nov 12, 2010 29.04 29.05 28.81 28.94 3,789,850 -0.20(-0.68%)
Nov 11, 2010 28.91 29.14 28.90 29.14 3,433,289 -0.01(-0.02%)
Nov 10, 2010 29.43 29.43 29.05 29.15 3,547,242 -0.30(-1.03%)
Nov 09, 2010 29.48 29.69 29.39 29.45 3,573,224 -0.04(-0.14%)
Nov 08, 2010 29.63 29.66 29.29 29.49 4,120,888 -0.19(-0.63%)
Nov 05, 2010 29.62 29.69 29.45 29.68 4,329,987 +0.07(+0.24%)
Nov 04, 2010 29.59 29.67 29.44 29.61 5,412,432 +0.23(+0.77%)
Nov 03, 2010 29.53 29.60 29.22 29.38 3,447,976 -0.14(-0.47%)
Nov 02, 2010 29.04 29.59 29.04 29.52 3,268,906 +0.62(+2.15%)
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.