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 (%)
Jan 31, 2007	27.01	27.27	26.88	27.21	2,338,058	+0.20(+0.73%)
Jan 30, 2007	27.08	27.08	26.81	27.02	2,275,966	-0.01(-0.02%)
Jan 29, 2007	27.06	27.10	26.90	27.02	1,835,107	-0.09(-0.33%)
Jan 26, 2007	27.07	27.15	26.88	27.11	1,748,887	+0.04(+0.15%)
Jan 25, 2007	27.41	27.43	27.06	27.07	1,834,043	-0.28(-1.03%)
Jan 24, 2007	27.25	27.44	27.21	27.36	1,601,283	+0.11(+0.41%)
Jan 23, 2007	27.18	27.36	27.12	27.24	2,347,816	+0.05(+0.17%)
Jan 22, 2007	27.00	27.30	26.97	27.20	3,525,095	+0.29(+1.07%)
Jan 19, 2007	26.97	27.05	26.85	26.91	3,112,621	+0.06(+0.23%)
Jan 18, 2007	26.53	26.91	26.53	26.85	1,847,703	+0.02(+0.06%)
Jan 17, 2007	26.87	26.88	26.66	26.83	2,146,458	+0.04(+0.15%)
Jan 16, 2007	26.79	27.03	26.71	26.79	1,634,991	+0.10(+0.36%)
Jan 12, 2007	26.81	26.89	26.60	26.70	2,024,933	-0.22(-0.82%)
Jan 11, 2007	26.94	27.16	26.80	26.92	1,698,503	-0.03(-0.13%)
Jan 10, 2007	26.83	27.08	26.80	26.95	2,538,529	+0.06(+0.23%)
Jan 09, 2007	26.89	26.98	26.68	26.89	3,419,005	+0.08(+0.29%)
Jan 08, 2007	26.86	26.92	26.68	26.81	2,268,692	-0.04(-0.15%)
Jan 05, 2007	27.22	27.23	26.67	26.85	2,070,705	-0.38(-1.41%)
Jan 04, 2007	27.21	27.38	27.08	27.23	2,660,763	-0.05(-0.17%)

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.