Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.03 30.22 29.87 29.89 2,375,908 -0.10(-0.32%)
Jan 28, 2011 30.38 30.42 29.94 29.98 2,296,596 -0.33(-1.09%)
Jan 27, 2011 30.30 30.41 30.16 30.31 1,955,965 +0.07(+0.24%)
Jan 26, 2011 30.22 30.35 30.07 30.24 2,207,420 -0.09(-0.30%)
Jan 25, 2011 30.28 30.36 30.14 30.33 2,139,455 +0.06(+0.20%)
Jan 24, 2011 29.82 30.30 29.82 30.27 4,153,324 +0.41(+1.36%)
Jan 21, 2011 30.35 30.35 29.83 29.87 4,321,683 -0.40(-1.31%)
Jan 20, 2011 30.13 30.46 30.09 30.26 3,028,313 +0.11(+0.36%)
Jan 19, 2011 30.02 30.17 29.98 30.15 3,062,259 +0.14(+0.48%)
Jan 18, 2011 29.87 30.01 29.80 30.01 2,103,889 +0.17(+0.56%)
Jan 14, 2011 29.61 29.92 29.58 29.84 2,540,486 -0.08(-0.26%)
Jan 13, 2011 29.70 29.93 29.67 29.92 2,747,761 +0.24(+0.81%)
Jan 12, 2011 29.60 29.82 29.56 29.68 1,924,862 +0.19(+0.63%)
Jan 11, 2011 29.52 29.56 29.40 29.49 2,234,707 +0.01(+0.04%)
Jan 10, 2011 29.52 29.60 29.22 29.48 2,823,817 -0.19(-0.63%)
Jan 07, 2011 29.58 29.67 29.37 29.67 2,312,960 +0.13(+0.45%)
Jan 06, 2011 29.55 29.60 29.33 29.54 2,155,898 -0.03(-0.10%)
Jan 05, 2011 29.75 29.78 29.50 29.57 2,383,356 -0.20(-0.66%)
Jan 04, 2011 29.67 29.88 29.48 29.76 2,592,711 +0.09(+0.30%)
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.