Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.64 26.65 26.26 26.32 2,768,487 -0.30(-1.11%)
Sep 27, 2007 26.84 26.85 26.57 26.62 1,706,932 -0.17(-0.64%)
Sep 26, 2007 26.66 26.86 26.57 26.79 1,919,419 +0.17(+0.64%)
Sep 25, 2007 26.69 26.90 26.55 26.62 2,424,251 -0.13(-0.47%)
Sep 24, 2007 26.75 26.98 26.69 26.74 2,205,784 +0.03(+0.13%)
Sep 21, 2007 26.92 26.97 26.64 26.71 2,922,048 -0.02(-0.08%)
Sep 20, 2007 26.94 26.98 26.58 26.73 2,812,110 -0.16(-0.59%)
Sep 19, 2007 26.80 27.02 26.63 26.89 3,231,280 +0.23(+0.85%)
Sep 18, 2007 26.43 26.86 26.33 26.66 3,546,668 +0.47(+1.80%)
Sep 17, 2007 26.28 26.29 26.08 26.19 1,606,493 -0.11(-0.41%)
Sep 14, 2007 26.01 26.37 26.00 26.30 2,239,732 +0.19(+0.74%)
Sep 13, 2007 26.17 26.36 26.04 26.11 1,900,773 -0.06(-0.24%)
Sep 12, 2007 26.11 26.26 26.00 26.17 1,725,929 +0.09(+0.35%)
Sep 11, 2007 26.08 26.11 25.89 26.08 2,725,040 +0.19(+0.75%)
Sep 10, 2007 25.81 25.95 25.44 25.88 5,086,144 -0.01(-0.02%)
Sep 07, 2007 26.04 26.17 25.79 25.89 3,181,324 -0.38(-1.43%)
Sep 06, 2007 26.40 26.42 26.04 26.26 2,782,735 -0.01(-0.04%)
Sep 05, 2007 26.32 26.37 26.02 26.28 3,077,367 -0.11(-0.43%)
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.