Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.52 26.81 26.48 26.77 2,478,604 +0.31(+1.16%)
Oct 30, 2007 26.46 26.69 26.40 26.46 2,317,480 +0.02(+0.09%)
Oct 29, 2007 26.57 26.77 26.42 26.44 2,041,669 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,915 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,771 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,084,931 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,757 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,022 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,054 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,012 -0.20(-0.75%)
Oct 17, 2007 26.46 26.52 26.20 26.43 2,349,318 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,118 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,646 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,509 -0.05(-0.19%)
Oct 11, 2007 26.94 27.04 26.44 26.64 4,702,506 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,582 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.77 27.15 2,253,628 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,047 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,755 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,820 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,519 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.52 26.70 1,589,782 -0.01(-0.02%)
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.