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 (%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,322 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,740 +0.00(+0.00%)
May 28, 2008 23.48 23.62 23.37 23.50 2,572,227 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,181 +0.05(+0.22%)
May 26, 2008 23.60 23.66 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.66 23.35 23.36 2,782,557 -0.31(-1.32%)
May 22, 2008 23.62 23.81 23.43 23.67 3,351,057 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,330 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,060 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,119 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,087 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,397 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,842 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,172 -0.06(-0.27%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,218 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,327 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,530 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,025 -0.31(-1.28%)
May 06, 2008 23.91 24.02 23.70 24.02 3,432,831 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,527 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.16 3,478,461 +0.15(+0.64%)
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.