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 (%)
Jul 30, 2010 26.50 26.65 26.37 26.50 3,555,410 -0.26(-0.97%)
Jul 29, 2010 27.10 27.15 26.59 26.76 1,890 -0.26(-0.98%)
Jul 28, 2010 27.02 27.06 26.88 27.02 391 -0.07(-0.28%)
Jul 27, 2010 27.10 27.11 26.76 27.10 523 +0.28(+1.03%)
Jul 26, 2010 26.65 26.83 26.55 26.82 2,287,518 +0.22(+0.82%)
Jul 23, 2010 26.31 26.60 26.20 26.60 2,801,671 +0.16(+0.61%)
Jul 22, 2010 26.13 26.55 26.11 26.44 3,072,161 +0.43(+1.66%)
Jul 21, 2010 26.31 26.31 25.86 26.01 3,262,428 -0.32(-1.22%)
Jul 20, 2010 26.33 26.34 25.84 26.33 2,968,385 +0.09(+0.35%)
Jul 19, 2010 25.99 26.34 25.92 26.24 2,620,213 +0.35(+1.35%)
Jul 16, 2010 25.89 26.26 25.84 25.89 3,224,968 -0.39(-1.49%)
Jul 15, 2010 26.12 26.34 26.00 26.28 2,648,511 +0.10(+0.37%)
Jul 14, 2010 26.10 26.18 25.94 26.18 1,945,532 +0.03(+0.11%)
Jul 13, 2010 26.26 26.26 25.98 26.15 1,771 +0.07(+0.26%)
Jul 12, 2010 25.96 26.15 25.83 26.09 1,880,023 +0.07(+0.29%)
Jul 09, 2010 26.01 26.06 25.80 26.01 2,133,642 -0.03(-0.11%)
Jul 08, 2010 25.77 26.04 25.69 26.04 3,898,648 +0.33(+1.27%)
Jul 07, 2010 25.07 25.72 24.99 25.71 1,044 +0.65(+2.59%)
Jul 06, 2010 24.93 25.17 24.82 25.06 1,225 +0.25(+1.00%)
Jul 02, 2010 24.82 24.95 24.65 24.82 3,308,699 +0.17(+0.68%)
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.