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 (%)
May 28, 2010 24.88 25.11 24.80 24.88 3,292,485 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,740 +0.27(+1.11%)
May 26, 2010 24.97 25.04 24.59 24.70 1,124 -0.15(-0.59%)
May 25, 2010 24.59 24.85 24.41 24.84 5,076,975 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,950 -0.29(-1.15%)
May 21, 2010 24.88 25.35 24.72 25.29 6,625,212 +0.19(+0.77%)
May 20, 2010 25.29 25.47 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.82 25.43 25.60 2,871,104 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,806 -0.10(-0.38%)
May 17, 2010 26.06 26.09 25.66 26.01 3,561,200 +0.05(+0.18%)
May 14, 2010 25.96 26.27 25.71 25.96 5,511,829 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,934 -0.18(-0.69%)
May 12, 2010 26.20 26.35 26.11 26.20 3,554,136 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.20 2,949,774 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,970,172 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,130,320 +0.60(+2.40%)
May 06, 2010 25.93 26.00 24.33 24.96 173 -1.01(-3.88%)
May 05, 2010 26.05 26.06 25.81 25.97 2,955,171 +0.01(+0.02%)
May 04, 2010 26.23 26.24 25.88 25.96 5,072 -0.40(-1.51%)
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.