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 (%)
Apr 29, 2011 30.91 31.08 30.88 31.07 1,984,452 +0.10(+0.31%)
Apr 28, 2011 30.74 30.99 30.70 30.97 2,052,035 +0.24(+0.78%)
Apr 27, 2011 30.49 30.82 30.47 30.73 2,329,440 +0.29(+0.94%)
Apr 26, 2011 30.32 30.47 30.26 30.45 2,094,041 +0.23(+0.77%)
Apr 25, 2011 30.24 30.30 30.13 30.21 1,403,218 +0.01(+0.02%)
Apr 21, 2011 30.23 30.29 30.08 30.21 1,322,835 -0.02(-0.06%)
Apr 20, 2011 30.14 30.26 29.98 30.23 2,091,788 +0.33(+1.12%)
Apr 19, 2011 29.96 30.01 29.75 29.89 1,899,860 -0.05(-0.16%)
Apr 18, 2011 29.99 30.15 29.85 29.94 2,559,066 -0.29(-0.95%)
Apr 15, 2011 29.94 30.33 29.89 30.23 2,476,250 +0.37(+1.24%)
Apr 14, 2011 29.75 29.91 29.68 29.86 1,917,413 -0.01(-0.02%)
Apr 13, 2011 29.90 30.04 29.81 29.86 1,896,913 +0.08(+0.26%)
Apr 12, 2011 29.89 30.02 29.73 29.78 2,372,614 -0.15(-0.50%)
Apr 11, 2011 30.29 30.32 29.84 29.93 3,455,891 -0.41(-1.34%)
Apr 08, 2011 30.42 30.44 30.19 30.34 1,413,816 -0.02(-0.08%)
Apr 07, 2011 30.39 30.48 30.11 30.36 1,874,533 -0.17(-0.55%)
Apr 06, 2011 30.42 30.61 30.34 30.53 2,121,215 +0.17(+0.55%)
Apr 05, 2011 30.42 30.49 30.33 30.36 1,210,703 -0.05(-0.16%)
Apr 04, 2011 30.42 30.43 30.26 30.41 1,572,085 -0.02(-0.06%)
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.