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 (%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,119,122 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,833 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,249,070 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,349 +0.01(+0.02%)
Oct 26, 2009 23.82 24.02 23.48 23.50 4,453,392 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,533 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,390 +0.15(+0.63%)
Oct 21, 2009 23.73 23.77 23.56 23.60 5,090,600 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,548 -0.12(-0.50%)
Oct 19, 2009 23.49 23.86 23.35 23.81 3,684,825 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,431,105 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,302 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,403 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.28 2,884,621 -0.30(-1.28%)
Oct 12, 2009 23.40 23.59 23.35 23.59 2,139,443 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,232 +0.10(+0.44%)
Oct 08, 2009 23.36 23.42 23.15 23.26 2,859,604 -0.02(-0.07%)
Oct 07, 2009 23.28 23.28 23.09 23.27 1,755,171 -0.01(-0.05%)
Oct 06, 2009 23.20 23.40 23.14 23.28 2,311,826 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,814 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.82 22.94 3,615,843 -0.23(-1.01%)
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.