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 (%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,931,992 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,132 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,035 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,814 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,066 +0.26(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,111 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,812 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,729 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,102 +0.36(+1.43%)
Mar 19, 2007 25.44 25.60 25.26 25.49 2,043,814 +0.23(+0.91%)
Mar 16, 2007 25.41 25.44 25.16 25.26 3,183,115 -0.09(-0.37%)
Mar 15, 2007 25.20 25.44 25.05 25.35 3,020,880 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,414 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.91 24.96 2,668,698 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,245 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,881 -0.02(-0.08%)
Mar 08, 2007 25.01 25.19 24.93 25.17 2,685,441 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,877,890 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,551 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,175,997 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,629 -0.31(-1.23%)
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.