Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.58 29.93 29.48 29.79 3,614,453 +0.34(+1.15%)
Feb 25, 2011 29.21 29.49 29.16 29.45 2,483,181 +0.33(+1.15%)
Feb 24, 2011 29.28 29.31 29.01 29.12 2,804,472 -0.21(-0.73%)
Feb 23, 2011 29.14 29.44 29.00 29.33 4,581,175 +0.19(+0.65%)
Feb 22, 2011 28.99 29.20 28.94 29.14 2,663,680 -0.08(-0.27%)
Feb 18, 2011 29.16 29.30 29.03 29.22 2,672,965 +0.07(+0.25%)
Feb 17, 2011 29.25 29.37 29.09 29.15 3,537,295 -0.19(-0.65%)
Feb 16, 2011 29.53 29.54 29.17 29.34 2,908,773 -0.18(-0.63%)
Feb 15, 2011 29.39 29.59 29.36 29.52 1,854,981 +0.11(+0.39%)
Feb 14, 2011 29.56 29.56 29.30 29.41 1,945,682 -0.10(-0.32%)
Feb 11, 2011 29.46 29.62 29.43 29.50 3,339,405 +0.01(+0.02%)
Feb 10, 2011 29.32 29.50 29.28 29.50 2,532,949 +0.09(+0.30%)
Feb 09, 2011 29.23 29.43 29.13 29.41 2,776,124 +0.18(+0.60%)
Feb 08, 2011 29.42 29.42 29.18 29.23 3,163,231 -0.15(-0.50%)
Feb 07, 2011 29.24 29.38 29.20 29.38 8,288,814 +0.18(+0.61%)
Feb 04, 2011 29.39 29.40 29.09 29.20 8,178,249 -0.16(-0.56%)
Feb 03, 2011 29.29 29.39 29.21 29.37 7,406,182 +0.03(+0.10%)
Feb 02, 2011 29.45 29.53 29.28 29.34 2,468,159 -0.17(-0.58%)
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.