Indicators

Consolidated Edison (NY: ED )

98.13 +0.55 (+0.56%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.53	24.60	24.32	24.45	3,667,624	+0.01(+0.05%)
Jan 28, 2010	24.63	24.63	24.37	24.44	3,394,286	-0.18(-0.75%)
Jan 27, 2010	24.41	24.64	24.23	24.63	5,081,632	-0.02(-0.07%)
Jan 26, 2010	24.36	24.73	24.23	24.64	4,512,393	+0.26(+1.05%)
Jan 25, 2010	24.46	24.60	24.08	24.39	5,438,003	+0.06(+0.25%)
Jan 22, 2010	25.06	25.31	24.26	24.32	11,570,504	-1.17(-4.60%)
Jan 21, 2010	25.89	25.97	25.34	25.50	3,781,317	-0.34(-1.30%)
Jan 20, 2010	25.85	25.86	25.47	25.83	3,343,241	-0.11(-0.43%)
Jan 19, 2010	25.59	25.95	25.53	25.95	2,803,422	+0.39(+1.51%)
Jan 15, 2010	25.67	25.56	25.56	25.56	4,373,008	-0.29(-1.10%)
Jan 14, 2010	25.81	25.88	25.70	25.84	2,020,202	+0.08(+0.33%)
Jan 13, 2010	25.57	25.82	25.55	25.76	2,230,837	+0.20(+0.77%)
Jan 12, 2010	25.58	25.72	25.45	25.57	2,596,522	-0.05(-0.20%)
Jan 11, 2010	25.42	25.69	25.36	25.62	3,133,585	+0.32(+1.26%)
Jan 08, 2010	25.15	25.32	24.99	25.30	2,336,793	+0.08(+0.31%)
Jan 07, 2010	25.35	25.35	25.11	25.22	3,565,711	-0.09(-0.35%)
Jan 06, 2010	25.02	25.43	25.02	25.31	3,640,818	+0.27(+1.07%)
Jan 05, 2010	25.43	25.51	24.88	25.04	5,108,703	-0.33(-1.30%)

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.