Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.04	29.13	28.87	28.89	3,946,614	-0.30(-1.04%)
Apr 27, 2007	29.43	29.43	29.11	29.20	2,351,142	-0.24(-0.80%)
Apr 26, 2007	29.59	29.82	29.35	29.43	2,478,931	-0.23(-0.78%)
Apr 25, 2007	29.56	29.75	29.32	29.66	3,046,486	+0.26(+0.90%)
Apr 24, 2007	29.38	29.46	29.25	29.40	3,482,849	+0.10(+0.35%)
Apr 23, 2007	29.30	29.39	29.21	29.30	2,779,928	-0.01(-0.04%)
Apr 20, 2007	29.28	29.39	29.15	29.31	4,146,856	+0.05(+0.17%)
Apr 19, 2007	29.15	29.61	29.15	29.26	2,996,711	-0.36(-1.22%)
Apr 18, 2007	29.39	29.66	29.34	29.62	1,948,799	+0.11(+0.38%)
Apr 17, 2007	29.26	29.59	29.22	29.51	2,527,643	+0.23(+0.79%)
Apr 16, 2007	29.26	29.31	29.14	29.28	1,732,465	+0.08(+0.29%)
Apr 13, 2007	29.30	29.30	29.01	29.19	1,408,149	+0.02(+0.08%)
Apr 12, 2007	29.20	29.34	29.02	29.17	2,206,520	-0.03(-0.10%)
Apr 11, 2007	29.39	29.44	29.12	29.20	2,560,967	-0.26(-0.88%)
Apr 10, 2007	29.44	29.48	29.28	29.46	2,602,690	+0.07(+0.23%)
Apr 09, 2007	29.28	29.45	29.24	29.39	1,540,146	+0.05(+0.17%)
Apr 05, 2007	29.13	29.41	29.08	29.34	1,667,708	+0.12(+0.41%)
Apr 04, 2007	29.21	29.43	29.17	29.22	2,298,599	-0.09(-0.31%)
Apr 03, 2007	29.26	29.34	29.03	29.31	2,730,150	+0.16(+0.54%)

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.