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 (%)
Apr 29, 2011 31.43 31.60 31.40 31.59 1,951,596 +0.10(+0.31%)
Apr 28, 2011 31.26 31.52 31.22 31.49 2,018,060 +0.24(+0.78%)
Apr 27, 2011 31.00 31.33 30.98 31.25 2,290,872 +0.29(+0.94%)
Apr 26, 2011 30.83 30.98 30.77 30.96 2,059,370 +0.24(+0.77%)
Apr 25, 2011 30.75 30.81 30.64 30.72 1,379,985 +0.01(+0.02%)
Apr 21, 2011 30.73 30.80 30.58 30.72 1,300,933 -0.02(-0.06%)
Apr 20, 2011 30.64 30.77 30.49 30.73 2,057,154 +0.34(+1.12%)
Apr 19, 2011 30.47 30.51 30.25 30.40 1,868,404 -0.05(-0.16%)
Apr 18, 2011 30.50 30.66 30.36 30.44 2,516,696 -0.29(-0.95%)
Apr 15, 2011 30.44 30.84 30.40 30.73 2,435,251 +0.38(+1.24%)
Apr 14, 2011 30.25 30.41 30.18 30.36 1,885,667 -0.01(-0.02%)
Apr 13, 2011 30.40 30.55 30.32 30.37 1,865,507 +0.08(+0.26%)
Apr 12, 2011 30.40 30.53 30.23 30.29 2,333,331 -0.15(-0.50%)
Apr 11, 2011 30.80 30.83 30.34 30.44 3,398,673 -0.41(-1.34%)
Apr 08, 2011 30.93 30.95 30.70 30.85 1,390,408 -0.02(-0.08%)
Apr 07, 2011 30.90 31.00 30.61 30.87 1,843,497 -0.17(-0.55%)
Apr 06, 2011 30.93 31.12 30.85 31.04 2,086,094 +0.17(+0.55%)
Apr 05, 2011 30.93 31.00 30.84 30.87 1,190,657 -0.05(-0.16%)
Apr 04, 2011 30.93 30.95 30.77 30.92 1,546,056 -0.02(-0.06%)
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.