Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.68 24.97 24.14 24.77 4,958,509 +0.22(+0.90%)
Jan 30, 2008 24.82 24.96 24.51 24.55 5,864,780 -0.18(-0.71%)
Jan 29, 2008 24.83 25.04 24.62 24.72 4,119,873 -0.08(-0.32%)
Jan 28, 2008 24.68 24.95 24.51 24.80 2,946,630 +0.20(+0.83%)
Jan 25, 2008 25.74 25.74 24.54 24.60 5,359,084 -0.22(-0.87%)
Jan 24, 2008 25.71 25.73 24.76 24.82 5,249,463 -0.72(-2.83%)
Jan 23, 2008 24.74 25.58 24.40 25.54 9,936,489 +0.82(+3.31%)
Jan 22, 2008 24.51 25.12 24.30 24.72 8,322,198 -0.64(-2.51%)
Jan 21, 2008 25.76 26.05 24.94 25.36 0 +0.00(+0.00%)
Jan 18, 2008 25.76 26.05 24.94 25.36 7,267,071 -0.19(-0.73%)
Jan 17, 2008 26.42 26.45 25.48 25.54 5,149,255 -0.86(-3.25%)
Jan 16, 2008 26.59 26.94 26.37 26.40 3,649,791 -0.26(-0.96%)
Jan 15, 2008 26.77 27.17 26.66 26.66 3,849,985 -0.36(-1.33%)
Jan 14, 2008 26.83 27.02 26.66 27.02 3,418,261 +0.34(+1.28%)
Jan 11, 2008 26.45 26.77 26.20 26.67 5,034,492 +0.17(+0.64%)
Jan 10, 2008 27.01 27.03 26.34 26.50 7,292,258 -0.69(-2.55%)
Jan 09, 2008 27.54 27.54 26.90 27.20 5,978,364 -0.28(-1.01%)
Jan 08, 2008 27.71 28.03 27.46 27.48 3,697,961 -0.15(-0.56%)
Jan 07, 2008 27.36 27.69 27.35 27.63 3,631,735 +0.39(+1.42%)
Jan 04, 2008 27.33 27.57 27.22 27.24 2,892,511 -0.08(-0.29%)
Jan 03, 2008 27.50 27.66 27.29 27.32 2,949,986 -0.03(-0.12%)
Jan 02, 2008 27.67 27.79 27.31 27.36 4,410,957 -0.41(-1.49%)
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.