Consolidated Edison (NY: ED )

90.44 +0.39 (+0.44%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,532 +0.06(+0.21%)
May 30, 2007 27.44 27.73 27.29 27.70 3,429,519 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,460 +0.15(+0.54%)
May 25, 2007 27.64 27.69 27.02 27.36 5,893,448 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,032 -0.78(-2.76%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,783 -0.55(-1.91%)
May 22, 2007 28.93 28.99 28.81 28.82 2,179,575 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,744 +0.03(+0.10%)
May 18, 2007 29.01 29.04 28.81 28.97 3,331,367 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,944,915 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,738 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,246 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,768 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,662,919 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,538 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,123,990 -0.11(-0.37%)
May 08, 2007 29.45 29.55 29.28 29.48 1,912,031 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.47 1,777,146 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,770,978 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.14 29.32 3,236,244 -0.05(-0.17%)
May 02, 2007 29.30 29.48 29.20 29.37 1,835,602 +0.15(+0.51%)
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.