Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.95 27.10 26.82 26.95 3,496,389 -0.26(-0.97%)
Jul 29, 2010 27.55 27.61 27.04 27.21 1,858 -0.27(-0.98%)
Jul 28, 2010 27.48 27.52 27.34 27.48 385 -0.08(-0.28%)
Jul 27, 2010 27.55 27.57 27.21 27.55 515 +0.28(+1.03%)
Jul 26, 2010 27.10 27.28 27.00 27.27 2,249,544 +0.22(+0.82%)
Jul 23, 2010 26.75 27.05 26.64 27.05 2,755,162 +0.16(+0.61%)
Jul 22, 2010 26.57 26.99 26.55 26.89 3,021,161 +0.44(+1.66%)
Jul 21, 2010 26.75 26.75 26.30 26.45 3,208,270 -0.33(-1.22%)
Jul 20, 2010 26.78 26.79 26.28 26.78 2,919,108 +0.09(+0.35%)
Jul 19, 2010 26.43 26.79 26.36 26.68 2,576,716 +0.36(+1.35%)
Jul 16, 2010 26.33 26.70 26.27 26.33 3,171,432 -0.40(-1.49%)
Jul 15, 2010 26.56 26.79 26.44 26.72 2,604,544 +0.10(+0.37%)
Jul 14, 2010 26.54 26.62 26.38 26.62 1,913,235 +0.03(+0.11%)
Jul 13, 2010 26.70 26.71 26.41 26.60 1,742 +0.07(+0.26%)
Jul 12, 2010 26.40 26.59 26.26 26.53 1,848,814 +0.08(+0.29%)
Jul 09, 2010 26.45 26.50 26.23 26.45 2,098,223 -0.03(-0.11%)
Jul 08, 2010 26.20 26.48 26.13 26.48 3,833,929 +0.33(+1.27%)
Jul 07, 2010 25.50 26.16 25.42 26.15 1,026 +0.66(+2.59%)
Jul 06, 2010 25.35 25.59 25.24 25.49 1,204 +0.25(+1.00%)
Jul 02, 2010 25.23 25.37 25.07 25.23 3,253,773 +0.17(+0.68%)
Jul 01, 2010 25.18 25.19 24.83 25.07 3,833,448 -0.12(-0.46%)
Jun 30, 2010 25.32 25.57 25.12 25.18 5,473 -0.22(-0.87%)
Jun 29, 2010 25.64 25.65 25.28 25.40 2,279 -0.21(-0.82%)
Jun 25, 2010 25.61 25.70 25.37 25.61 2,535,863 +0.05(+0.18%)
Jun 24, 2010 25.43 25.88 25.40 25.57 2,806 +0.06(+0.25%)
Jun 23, 2010 25.70 25.72 25.39 25.50 2,896,760 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,648 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,791 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,987 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.61 26.01 25.61 25.95 2,309,087 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,358 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,672 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,453 +0.02(+0.09%)
Jun 10, 2010 24.88 25.18 24.88 25.18 1,699 +0.55(+2.23%)
Jun 09, 2010 24.94 24.97 24.56 24.63 2,296,496 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,818 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,709 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,222 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,304 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,497 +0.47(+1.92%)
Jun 01, 2010 24.74 24.86 24.38 24.39 3,633,869 -0.49(-1.97%)
May 28, 2010 24.88 25.11 24.80 24.88 3,292,485 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,740 +0.27(+1.11%)
May 26, 2010 24.97 25.04 24.59 24.70 1,124 -0.15(-0.59%)
May 25, 2010 24.59 24.85 24.41 24.84 5,076,975 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,950 -0.29(-1.15%)
May 21, 2010 24.88 25.35 24.72 25.29 6,625,212 +0.19(+0.77%)
May 20, 2010 25.29 25.47 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.82 25.43 25.60 2,871,104 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,806 -0.10(-0.38%)
May 17, 2010 26.06 26.09 25.66 26.01 3,561,200 +0.05(+0.18%)
May 14, 2010 25.96 26.27 25.71 25.96 5,511,829 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,934 -0.18(-0.69%)
May 12, 2010 26.20 26.35 26.11 26.20 3,554,136 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.20 2,949,774 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,970,172 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,130,320 +0.60(+2.40%)
May 06, 2010 25.93 26.00 24.33 24.96 173 -1.01(-3.88%)
May 05, 2010 26.05 26.06 25.81 25.97 2,955,171 +0.01(+0.02%)
May 04, 2010 26.23 26.24 25.88 25.96 5,072 -0.40(-1.51%)
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.