Consolidated Edison (NY: ED )

103.13 -1.41 (-1.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,542 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.32 3,752,189 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,396 +0.14(+0.54%)
May 25, 2007 25.26 25.31 24.70 25.00 6,447,940 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.06 25.13 8,464,979 -0.71(-2.75%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,537 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,642 -0.16(-0.59%)
May 21, 2007 26.52 26.55 26.39 26.50 3,319,177 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,802 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,221,990 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,520 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,764 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,426 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,721 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,645 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,828 -0.10(-0.37%)
May 08, 2007 26.92 27.00 26.76 26.95 2,091,926 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,350 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.65 26.72 3,031,688 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,729 -0.05(-0.17%)
May 02, 2007 26.78 26.95 26.69 26.85 2,008,307 +0.14(+0.51%)
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.