Indicators

Consolidated Edison (NY: ED )

104.05 +0.93 (+0.90%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.35	24.36	24.01	24.06	3,028,963	-0.27(-1.11%)
Sep 27, 2007	24.53	24.54	24.29	24.33	1,867,530	-0.16(-0.64%)
Sep 26, 2007	24.37	24.55	24.29	24.48	2,100,009	+0.16(+0.64%)
Sep 25, 2007	24.39	24.58	24.27	24.33	2,652,340	-0.11(-0.47%)
Sep 24, 2007	24.45	24.66	24.39	24.44	2,413,317	+0.03(+0.13%)
Sep 21, 2007	24.61	24.65	24.35	24.41	3,196,972	-0.02(-0.09%)
Sep 20, 2007	24.62	24.66	24.30	24.43	3,076,691	-0.15(-0.59%)
Sep 19, 2007	24.49	24.70	24.34	24.58	3,535,298	+0.21(+0.85%)
Sep 18, 2007	24.16	24.55	24.06	24.37	3,880,360	+0.43(+1.80%)
Sep 17, 2007	24.02	24.03	23.84	23.94	1,757,641	-0.10(-0.41%)
Sep 14, 2007	23.77	24.11	23.77	24.04	2,450,460	+0.18(+0.74%)
Sep 13, 2007	23.92	24.09	23.80	23.86	2,079,610	-0.06(-0.24%)
Sep 12, 2007	23.87	24.01	23.77	23.92	1,888,315	+0.08(+0.35%)
Sep 11, 2007	23.83	23.87	23.66	23.83	2,981,428	+0.18(+0.75%)
Sep 10, 2007	23.59	23.72	23.25	23.66	5,564,679	-0.01(-0.02%)
Sep 07, 2007	23.80	23.92	23.57	23.66	3,480,642	-0.34(-1.43%)
Sep 06, 2007	24.13	24.15	23.80	24.01	3,044,552	-0.01(-0.04%)
Sep 05, 2007	24.05	24.11	23.78	24.02	3,366,905	-0.10(-0.43%)

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.