Consolidated Edison (NY: ED )

90.73 +0.69 (+0.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,913,066 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,156 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,859 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,589 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,243 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.46 29.55 2,756,297 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,605 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,237 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.87 1,932,233 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,156 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,738 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.25 29.44 1,396,179 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,763 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,197 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,565 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,527,054 +0.05(+0.17%)
Apr 05, 2007 29.38 29.66 29.33 29.59 1,653,532 +0.12(+0.41%)
Apr 04, 2007 29.46 29.69 29.42 29.47 2,279,059 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,942 +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.