Consolidated Edison (NY: ED )

90.58 +0.53 (+0.59%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.79 27.86 27.65 27.77 2,500,476 -0.05(-0.16%)
Dec 28, 2007 27.30 28.03 27.30 27.82 3,584,129 +0.35(+1.26%)
Dec 27, 2007 27.50 27.61 27.36 27.47 3,200,815 -0.01(-0.02%)
Dec 26, 2007 27.49 27.66 27.43 27.47 2,228,225 -0.13(-0.47%)
Dec 24, 2007 27.68 27.81 27.46 27.61 1,123,946 -0.05(-0.16%)
Dec 21, 2007 27.78 27.83 27.58 27.65 4,500,898 +0.14(+0.52%)
Dec 20, 2007 27.79 27.86 27.34 27.51 3,347,698 -0.03(-0.10%)
Dec 19, 2007 27.86 27.89 27.54 27.54 3,307,422 -0.26(-0.94%)
Dec 18, 2007 27.76 28.31 27.67 27.80 3,497,308 +0.18(+0.66%)
Dec 17, 2007 27.86 28.03 27.51 27.62 4,781,671 -0.39(-1.38%)
Dec 14, 2007 28.29 28.33 28.00 28.00 3,215,847 -0.39(-1.38%)
Dec 13, 2007 28.17 28.46 28.11 28.40 3,800,370 +0.14(+0.48%)
Dec 12, 2007 28.74 28.74 28.11 28.26 5,201,171 +0.17(+0.61%)
Dec 11, 2007 28.57 28.71 28.01 28.09 4,768,040 -0.45(-1.59%)
Dec 10, 2007 28.05 28.57 28.05 28.54 4,557,676 +0.41(+1.45%)
Dec 07, 2007 28.05 28.24 27.91 28.13 2,867,207 +0.07(+0.26%)
Dec 06, 2007 28.19 28.23 27.87 28.06 4,407,718 -0.20(-0.70%)
Dec 05, 2007 28.19 28.34 28.01 28.26 3,392,576 +0.27(+0.97%)
Dec 04, 2007 27.38 28.22 27.38 27.99 4,206,942 +0.38(+1.38%)
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.