Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.67 27.82 27.47 27.62 3,311,490 -0.02(-0.08%)
Feb 27, 2007 28.11 28.16 27.29 27.64 3,174,464 -0.64(-2.25%)
Feb 26, 2007 28.25 28.45 28.05 28.28 3,084,607 +0.23(+0.83%)
Feb 23, 2007 28.25 28.36 28.00 28.04 4,560,203 -0.12(-0.42%)
Feb 22, 2007 27.91 28.18 27.86 28.16 3,474,549 +0.45(+1.62%)
Feb 21, 2007 27.71 27.83 27.65 27.71 2,019,330 -0.14(-0.51%)
Feb 20, 2007 27.67 27.89 27.66 27.86 1,910,448 +0.16(+0.57%)
Feb 16, 2007 27.58 27.76 27.45 27.70 1,790,132 +0.08(+0.29%)
Feb 15, 2007 27.74 27.74 27.57 27.62 1,964,097 -0.13(-0.47%)
Feb 14, 2007 27.66 27.84 27.65 27.75 1,703,553 +0.05(+0.18%)
Feb 13, 2007 27.57 27.70 27.46 27.70 2,150,387 +0.17(+0.62%)
Feb 12, 2007 27.54 27.59 27.40 27.53 1,874,318 -0.35(-1.24%)
Feb 09, 2007 27.81 28.00 27.70 27.87 2,464,708 +0.06(+0.20%)
Feb 08, 2007 27.79 27.95 27.77 27.82 1,204,386 +0.01(+0.02%)
Feb 07, 2007 27.71 27.87 27.61 27.81 1,608,252 +0.10(+0.37%)
Feb 06, 2007 27.65 27.79 27.62 27.71 2,342,282 +0.06(+0.21%)
Feb 05, 2007 27.56 27.71 27.46 27.65 1,816,869 +0.10(+0.37%)
Feb 02, 2007 27.57 27.59 27.46 27.55 1,305,000 +0.03(+0.12%)
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.