Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.52 23.66 23.22 23.45 5,651,537 -0.07(-0.31%)
Jun 28, 2007 23.63 23.79 23.36 23.52 3,822,000 -0.11(-0.46%)
Jun 27, 2007 23.38 23.75 23.25 23.63 7,115,480 +0.17(+0.73%)
Jun 26, 2007 23.49 23.95 23.46 23.46 5,683,815 -0.02(-0.07%)
Jun 25, 2007 23.67 23.79 23.39 23.47 4,178,842 -0.02(-0.07%)
Jun 22, 2007 23.82 23.82 23.34 23.49 7,076,563 -0.38(-1.59%)
Jun 21, 2007 23.84 23.97 23.52 23.87 5,234,493 +0.03(+0.11%)
Jun 20, 2007 24.42 24.61 23.80 23.84 4,717,901 -0.46(-1.88%)
Jun 19, 2007 24.42 24.44 24.16 24.30 3,638,836 -0.09(-0.36%)
Jun 18, 2007 24.61 24.69 24.35 24.39 3,874,779 -0.23(-0.93%)
Jun 15, 2007 24.43 24.76 24.42 24.61 7,617,923 +0.24(+0.98%)
Jun 14, 2007 24.42 24.58 24.19 24.38 3,812,810 -0.06(-0.23%)
Jun 13, 2007 24.10 24.43 24.04 24.43 4,406,325 +0.47(+1.97%)
Jun 12, 2007 24.11 24.28 23.90 23.96 7,395,836 -0.21(-0.88%)
Jun 11, 2007 24.30 24.41 24.17 24.17 5,655,515 -0.04(-0.15%)
Jun 08, 2007 24.08 24.62 23.98 24.21 7,380,325 +0.10(+0.43%)
Jun 07, 2007 24.68 24.63 23.97 24.11 9,950,060 -0.65(-2.64%)
Jun 06, 2007 24.91 24.91 24.46 24.76 5,527,586 -0.04(-0.17%)
Jun 05, 2007 25.24 25.25 24.75 24.80 6,017,243 -0.47(-1.85%)
Jun 04, 2007 25.19 25.40 24.96 25.27 4,240,068 +0.08(+0.31%)
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.