Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.07 30.44 29.97 30.29 3,554,610 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,442,067 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,758,039 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,325 +0.19(+0.65%)
Feb 22, 2011 29.47 29.69 29.43 29.63 2,619,578 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,709 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,728 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,613 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,269 +0.12(+0.39%)
Feb 14, 2011 30.06 30.06 29.80 29.90 1,913,468 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,284,115 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.77 30.00 2,491,011 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.62 29.91 2,730,160 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,858 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,579 +0.18(+0.60%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,844 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.86 7,283,559 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.77 29.83 2,427,294 -0.17(-0.58%)
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.