Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.57 29.82 29.57 29.69 1,657,298 +0.09(+0.30%)
Dec 30, 2010 29.62 29.75 29.59 29.60 1,205,249 -0.07(-0.22%)
Dec 29, 2010 29.82 29.82 29.66 29.66 1,258,301 -0.12(-0.40%)
Dec 28, 2010 29.73 29.81 29.63 29.78 1,182,863 +0.05(+0.16%)
Dec 27, 2010 29.62 29.83 29.57 29.73 1,123,810 +0.03(+0.10%)
Dec 23, 2010 29.67 29.76 29.60 29.70 1,033,043 +0.02(+0.08%)
Dec 22, 2010 29.66 29.88 29.64 29.68 1,857,200 +0.04(+0.14%)
Dec 21, 2010 29.70 29.72 29.56 29.64 1,604,222 +0.02(+0.06%)
Dec 20, 2010 29.64 29.67 29.46 29.62 2,178,842 +0.07(+0.24%)
Dec 17, 2010 29.63 29.66 29.43 29.55 5,199,237 -0.13(-0.42%)
Dec 16, 2010 29.42 29.68 29.21 29.67 3,033,022 +0.32(+1.10%)
Dec 15, 2010 29.65 29.67 29.30 29.35 2,920,117 -0.29(-0.99%)
Dec 14, 2010 29.55 29.73 29.54 29.64 2,471,108 +0.19(+0.65%)
Dec 13, 2010 29.39 29.61 29.31 29.45 2,368,925 +0.18(+0.61%)
Dec 10, 2010 29.22 29.34 29.19 29.27 1,860,286 +0.10(+0.35%)
Dec 09, 2010 28.98 29.19 28.88 29.17 2,660,911 +0.26(+0.89%)
Dec 08, 2010 29.07 29.19 28.77 28.91 2,689,759 -0.17(-0.60%)
Dec 07, 2010 29.43 29.44 29.00 29.09 3,021,346 -0.19(-0.65%)
Dec 06, 2010 29.34 29.39 29.26 29.28 1,937,996 -0.08(-0.27%)
Dec 03, 2010 29.22 29.38 29.10 29.36 5,431,946 +0.11(+0.39%)
Dec 02, 2010 29.18 29.28 29.01 29.24 3,470,732 +0.05(+0.16%)
Dec 01, 2010 29.22 29.28 29.02 29.19 2,924,165 +0.23(+0.79%)
Nov 30, 2010 28.58 29.18 28.58 28.97 3,792,753 +0.21(+0.73%)
Nov 29, 2010 28.75 28.86 28.45 28.76 3,303,715 -0.10(-0.33%)
Nov 26, 2010 28.88 29.04 28.75 28.85 2,006,376 -0.09(-0.31%)
Nov 24, 2010 29.02 28.94 28.94 28.94 2,167,290 +0.05(+0.19%)
Nov 23, 2010 28.97 29.02 28.78 28.89 3,497,221 -0.28(-0.94%)
Nov 22, 2010 29.16 29.18 28.91 29.16 2,597,799 +0.04(+0.14%)
Nov 19, 2010 29.27 29.33 28.99 29.12 1,959,106 -0.13(-0.45%)
Nov 18, 2010 29.29 29.32 29.09 29.25 1,935,345 +0.16(+0.56%)
Nov 17, 2010 29.09 29.19 28.99 29.09 2,195,619 -0.05(-0.16%)
Nov 16, 2010 29.39 29.41 28.98 29.14 3,619,195 -0.33(-1.12%)
Nov 15, 2010 29.49 29.70 29.40 29.47 2,944,455 +0.04(+0.13%)
Nov 12, 2010 29.53 29.54 29.30 29.43 3,726,937 -0.20(-0.68%)
Nov 11, 2010 29.40 29.63 29.38 29.63 3,376,295 -0.01(-0.02%)
Nov 10, 2010 29.92 29.92 29.54 29.64 3,488,356 -0.31(-1.03%)
Nov 09, 2010 29.98 30.19 29.89 29.95 3,513,906 -0.04(-0.14%)
Nov 08, 2010 30.14 30.16 29.78 29.99 4,052,479 -0.19(-0.63%)
Nov 05, 2010 30.12 30.19 29.95 30.18 4,258,107 +0.07(+0.24%)
Nov 04, 2010 30.09 30.17 29.94 30.11 5,322,583 +0.23(+0.77%)
Nov 03, 2010 30.03 30.10 29.71 29.87 3,390,738 -0.14(-0.47%)
Nov 02, 2010 29.53 30.09 29.53 30.02 3,214,641 +0.63(+2.15%)
Nov 01, 2010 29.51 29.67 29.25 29.38 2,734,630 -0.04(-0.12%)
Oct 29, 2010 29.52 29.53 29.28 29.42 2,809,704 -0.08(-0.26%)
Oct 28, 2010 29.53 29.56 29.37 29.50 4,141,474 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.08 29.43 4,063,816 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,987,867 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,200 +0.14(+0.49%)
Oct 21, 2010 29.21 29.21 28.78 28.92 2,557,767 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,093 +0.16(+0.55%)
Oct 19, 2010 28.82 29.16 28.80 28.90 3,346,530 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,631,991 +0.29(+1.01%)
Oct 15, 2010 28.69 28.79 28.64 28.76 3,187,166 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,594 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,882 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,100 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,156 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,095 +0.06(+0.21%)
Oct 07, 2010 28.58 28.63 28.37 28.50 2,941,056 -0.01(-0.04%)
Oct 06, 2010 28.63 28.66 28.42 28.51 3,550,378 -0.13(-0.45%)
Oct 05, 2010 28.64 28.69 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,595 -0.15(-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.