Indicators

Consolidated Edison (NY: ED )

96.51 -0.59 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.55	27.62	27.41	27.53	2,521,914	-0.05(-0.16%)
Dec 28, 2007	27.07	27.79	27.07	27.58	3,614,857	+0.34(+1.26%)
Dec 27, 2007	27.27	27.37	27.13	27.24	3,228,258	-0.01(-0.02%)
Dec 26, 2007	27.25	27.42	27.20	27.24	2,247,329	-0.13(-0.47%)
Dec 24, 2007	27.44	27.57	27.23	27.37	1,133,582	-0.05(-0.16%)
Dec 21, 2007	27.54	27.59	27.34	27.42	4,539,487	+0.14(+0.52%)
Dec 20, 2007	27.55	27.62	27.11	27.27	3,376,400	-0.03(-0.10%)
Dec 19, 2007	27.62	27.65	27.30	27.30	3,335,779	-0.26(-0.94%)
Dec 18, 2007	27.52	28.07	27.43	27.56	3,527,292	+0.18(+0.66%)
Dec 17, 2007	27.62	27.79	27.28	27.38	4,822,667	-0.38(-1.38%)
Dec 14, 2007	28.05	28.09	27.77	27.77	3,243,418	-0.39(-1.38%)
Dec 13, 2007	27.93	28.22	27.87	28.15	3,832,953	+0.14(+0.48%)
Dec 12, 2007	28.49	28.49	27.87	28.02	5,245,763	+0.17(+0.61%)
Dec 11, 2007	28.32	28.47	27.78	27.85	4,808,919	-0.45(-1.59%)
Dec 10, 2007	27.82	28.32	27.82	28.30	4,596,751	+0.41(+1.45%)
Dec 07, 2007	27.82	28.00	27.67	27.89	2,891,789	+0.07(+0.26%)
Dec 06, 2007	27.95	27.99	27.64	27.82	4,445,508	-0.20(-0.70%)
Dec 05, 2007	27.95	28.10	27.78	28.02	3,421,662	+0.27(+0.97%)
Dec 04, 2007	27.15	27.98	27.15	27.75	4,243,011	+0.38(+1.38%)

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.