Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.03 29.03 28.79 28.93 2,857,261 -0.08(-0.26%)
Oct 28, 2010 29.03 29.07 28.88 29.01 4,211,572 +0.06(+0.22%)
Oct 27, 2010 28.63 28.95 28.59 28.94 4,132,600 +0.31(+1.10%)
Oct 25, 2010 28.66 28.74 28.45 28.63 3,038,439 +0.05(+0.16%)
Oct 22, 2010 28.50 28.59 28.34 28.58 2,592,348 +0.14(+0.49%)
Oct 21, 2010 28.72 28.72 28.30 28.44 2,601,060 -0.13(-0.47%)
Oct 20, 2010 28.45 28.71 28.45 28.57 2,531,223 +0.16(+0.55%)
Oct 19, 2010 28.34 28.68 28.32 28.42 3,403,173 -0.15(-0.51%)
Oct 18, 2010 28.27 28.63 28.25 28.56 6,744,243 +0.29(+1.01%)
Oct 15, 2010 28.21 28.31 28.16 28.28 3,241,111 +0.09(+0.31%)
Oct 14, 2010 28.13 28.24 28.09 28.19 3,289,342 +0.15(+0.52%)
Oct 13, 2010 28.10 28.12 28.01 28.05 2,610,328 -0.01(-0.04%)
Oct 12, 2010 28.06 28.12 27.93 28.06 2,270,897 -0.01(-0.02%)
Oct 11, 2010 28.07 28.17 28.00 28.06 1,694,357 -0.02(-0.08%)
Oct 08, 2010 28.09 28.11 27.94 28.09 2,554,614 +0.06(+0.21%)
Oct 07, 2010 28.10 28.15 27.89 28.03 2,990,836 -0.01(-0.04%)
Oct 06, 2010 28.15 28.18 27.95 28.04 3,610,471 -0.13(-0.45%)
Oct 05, 2010 28.16 28.21 28.04 28.17 2,225 +0.20(+0.71%)
Oct 04, 2010 28.01 28.20 27.88 27.97 3,151,041 -0.15(-0.54%)
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.