Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,307 +0.09(+0.37%)
Sep 29, 2008 24.62 25.06 24.23 24.33 5,595,812 -0.49(-1.97%)
Sep 26, 2008 24.67 24.98 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,841 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,482 +0.20(+0.82%)
Sep 23, 2008 24.43 24.77 24.33 24.36 2,707,903 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,212 -0.69(-2.75%)
Sep 19, 2008 26.14 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.94 26.27 24.87 26.06 9,722,763 +1.13(+4.51%)
Sep 17, 2008 25.30 25.56 24.94 24.94 6,278,987 -0.63(-2.45%)
Sep 16, 2008 24.95 25.68 24.90 25.56 8,720,791 +0.48(+1.90%)
Sep 15, 2008 24.43 25.27 24.23 25.09 9,624,617 +0.31(+1.26%)
Sep 12, 2008 24.44 24.79 24.43 24.77 3,356,022 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,182 +0.20(+0.84%)
Sep 10, 2008 24.27 24.58 24.09 24.39 3,560,531 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,603 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.15 24.27 6,945,608 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.82 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,370,165 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,895 +0.01(+0.02%)
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.