Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,211 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.60 2,481,291 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,250 +0.07(+0.34%)
Apr 25, 2008 21.44 21.59 21.39 21.54 3,174,841 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,724 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,377 -0.01(-0.02%)
Apr 22, 2008 21.53 21.60 21.29 21.39 2,917,651 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,540 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.47 21.57 4,596,489 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,269 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,392 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,911 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,218 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,746 +0.08(+0.36%)
Apr 10, 2008 21.73 21.73 21.33 21.37 4,153,363 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,140 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,403 -0.02(-0.10%)
Apr 07, 2008 21.72 21.76 21.52 21.58 4,095,445 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,891,032 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,684,004 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,266 +0.25(+1.20%)
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.