Consolidated Edison (NY: ED )

90.44 +0.39 (+0.43%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.64 26.65 26.26 26.32 2,768,610 -0.30(-1.11%)
Sep 27, 2007 26.84 26.85 26.57 26.62 1,707,008 -0.17(-0.64%)
Sep 26, 2007 26.66 26.86 26.57 26.79 1,919,504 +0.17(+0.64%)
Sep 25, 2007 26.68 26.89 26.55 26.62 2,424,359 -0.13(-0.47%)
Sep 24, 2007 26.75 26.97 26.68 26.74 2,205,882 +0.03(+0.13%)
Sep 21, 2007 26.92 26.97 26.64 26.71 2,922,178 -0.02(-0.08%)
Sep 20, 2007 26.93 26.97 26.58 26.73 2,812,235 -0.16(-0.59%)
Sep 19, 2007 26.80 27.02 26.63 26.89 3,231,423 +0.23(+0.85%)
Sep 18, 2007 26.43 26.86 26.33 26.66 3,546,826 +0.47(+1.80%)
Sep 17, 2007 26.28 26.29 26.08 26.19 1,606,564 -0.11(-0.41%)
Sep 14, 2007 26.01 26.37 26.00 26.30 2,239,832 +0.19(+0.74%)
Sep 13, 2007 26.17 26.35 26.04 26.10 1,900,858 -0.06(-0.24%)
Sep 12, 2007 26.11 26.26 26.00 26.17 1,726,006 +0.09(+0.35%)
Sep 11, 2007 26.08 26.11 25.89 26.08 2,725,161 +0.19(+0.75%)
Sep 10, 2007 25.81 25.95 25.44 25.88 5,086,370 -0.01(-0.02%)
Sep 07, 2007 26.04 26.17 25.79 25.89 3,181,466 -0.38(-1.43%)
Sep 06, 2007 26.39 26.42 26.04 26.26 2,782,859 -0.01(-0.04%)
Sep 05, 2007 26.31 26.37 26.02 26.28 3,077,504 -0.11(-0.43%)
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.