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 (%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,055 -0.02(-0.08%)
Feb 27, 2007 25.70 25.74 24.94 25.26 3,473,137 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.85 3,374,826 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,255 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,456 +0.41(+1.62%)
Feb 21, 2007 25.33 25.44 25.27 25.33 2,209,321 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,194 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.32 1,958,559 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,891 -0.12(-0.47%)
Feb 14, 2007 25.28 25.45 25.27 25.36 1,863,833 +0.05(+0.18%)
Feb 13, 2007 25.20 25.32 25.10 25.32 2,352,709 +0.16(+0.62%)
Feb 12, 2007 25.18 25.22 25.05 25.16 2,050,665 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.32 25.48 2,696,603 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,702 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,566 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.33 2,562,658 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,811 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,783 +0.03(+0.12%)
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.