Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.09 26.39 25.98 26.05 3,595,497 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,466,061 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,752 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.16 26.24 26.08 26.11 1,823,288 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,761 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.05 2,065,555 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,175 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.75 25.89 2,764,404 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,748 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.67 3,235,193 -0.14(-0.56%)
Apr 15, 2010 25.85 25.90 25.67 25.82 2,022,850 -0.02(-0.07%)
Apr 14, 2010 25.71 25.87 25.60 25.84 2,823,152 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,772 -0.16(-0.60%)
Apr 12, 2010 25.94 26.00 25.80 25.96 1,942,172 +0.10(+0.40%)
Apr 09, 2010 25.71 25.86 25.48 25.85 2,018,836 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,521,102 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,661 -0.26(-0.99%)
Apr 06, 2010 25.94 26.15 25.88 26.15 1,813,486 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,381 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,816 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.67 2,161,618 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.75 3,000,580 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,503 +0.23(+0.91%)
Mar 26, 2010 25.37 25.57 25.28 25.47 2,625,003 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.22 25.27 2,865,088 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,477 -0.19(-0.75%)
Mar 23, 2010 25.60 25.62 25.32 25.46 3,344,316 -0.05(-0.20%)
Mar 22, 2010 25.45 25.56 25.37 25.51 2,103,425 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,710 -0.02(-0.07%)
Mar 18, 2010 25.70 25.71 25.49 25.55 2,523,727 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.56 25.66 2,569,705 +0.02(+0.07%)
Mar 16, 2010 25.52 25.71 25.35 25.64 3,003,751 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,198,014 +0.26(+1.03%)
Mar 12, 2010 25.33 25.36 25.17 25.19 2,539,771 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,989 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,949 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,704 -0.08(-0.30%)
Mar 08, 2010 25.16 25.25 25.07 25.24 1,809,586 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,402 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,764 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,318 -0.06(-0.25%)
Mar 02, 2010 25.02 25.33 24.99 25.24 3,293,425 +0.35(+1.39%)
Mar 01, 2010 24.68 25.04 24.68 24.90 2,685,469 +0.25(+1.03%)
Feb 26, 2010 24.76 24.78 24.56 24.64 2,347,793 -0.07(-0.28%)
Feb 25, 2010 24.50 24.73 24.30 24.71 3,153,197 -0.02(-0.07%)
Feb 24, 2010 24.75 24.75 24.51 24.73 3,040,108 +0.09(+0.35%)
Feb 23, 2010 24.73 24.79 24.58 24.64 2,151,415 -0.10(-0.40%)
Feb 22, 2010 24.87 24.98 24.67 24.74 2,773,392 -0.12(-0.49%)
Feb 19, 2010 24.56 24.98 24.49 24.86 3,458,631 +0.24(+0.98%)
Feb 18, 2010 24.66 24.71 24.46 24.62 3,368,120 -0.09(-0.35%)
Feb 17, 2010 24.85 24.85 24.61 24.71 1,782,528 -0.05(-0.21%)
Feb 16, 2010 24.44 24.76 24.43 24.76 2,271,639 +0.42(+1.73%)
Feb 12, 2010 24.36 24.34 24.34 24.34 4,664,092 -0.20(-0.83%)
Feb 11, 2010 24.43 24.60 24.28 24.54 3,552,353 +0.11(+0.44%)
Feb 10, 2010 24.67 24.67 24.25 24.43 4,381,793 -0.26(-1.06%)
Feb 09, 2010 24.47 24.90 24.37 24.69 3,722,440 +0.24(+1.00%)
Feb 08, 2010 24.58 24.62 24.31 24.45 2,429,656 -0.10(-0.39%)
Feb 05, 2010 24.47 24.59 24.17 24.55 6,571,183 +0.09(+0.37%)
Feb 04, 2010 24.80 24.86 24.44 24.46 5,642,022 -0.38(-1.53%)
Feb 03, 2010 25.02 25.03 24.79 24.84 2,120,920 -0.26(-1.02%)
Feb 02, 2010 24.98 25.10 24.67 25.09 2,863,812 +0.12(+0.48%)
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.