Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 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%)
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.