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 (%)
May 28, 2010 24.89 25.11 24.80 24.89 3,292,339 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,606 +0.27(+1.11%)
May 26, 2010 24.97 25.04 24.59 24.70 1,124 -0.15(-0.59%)
May 25, 2010 24.59 24.85 24.41 24.84 5,076,750 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,752 -0.29(-1.16%)
May 21, 2010 24.88 25.35 24.72 25.29 6,624,918 +0.19(+0.77%)
May 20, 2010 25.29 25.48 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.83 25.43 25.60 2,870,977 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,637 -0.10(-0.38%)
May 17, 2010 26.07 26.09 25.66 26.01 3,561,042 +0.05(+0.18%)
May 14, 2010 25.97 26.28 25.71 25.97 5,511,585 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,815 -0.18(-0.69%)
May 12, 2010 26.21 26.35 26.11 26.21 3,553,979 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.21 2,949,643 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,969,996 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,129,959 +0.60(+2.40%)
May 06, 2010 25.93 26.00 24.33 24.96 173 -1.01(-3.88%)
May 05, 2010 26.05 26.06 25.81 25.97 2,955,040 +0.01(+0.02%)
May 04, 2010 26.23 26.24 25.88 25.96 5,072 -0.40(-1.51%)
May 03, 2010 26.20 26.42 26.06 26.36 2,232,753 +0.31(+1.17%)
Apr 30, 2010 26.10 26.40 25.98 26.06 3,595,337 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,465,952 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,623 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.17 26.24 26.08 26.11 1,823,207 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,672 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.06 2,065,463 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,174 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.76 25.89 2,764,281 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,659 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.68 3,235,050 -0.14(-0.56%)
Apr 15, 2010 25.85 25.91 25.67 25.82 2,022,761 -0.02(-0.07%)
Apr 14, 2010 25.72 25.87 25.60 25.84 2,823,027 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,678 -0.16(-0.60%)
Apr 12, 2010 25.95 26.00 25.80 25.96 1,942,086 +0.10(+0.40%)
Apr 09, 2010 25.72 25.87 25.48 25.85 2,018,746 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,520,991 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,569 -0.26(-0.99%)
Apr 06, 2010 25.95 26.15 25.88 26.15 1,813,405 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,311 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,735 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.68 2,161,522 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.76 3,000,447 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,390 +0.23(+0.91%)
Mar 26, 2010 25.38 25.57 25.28 25.47 2,624,887 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.23 25.27 2,864,961 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,358 -0.19(-0.75%)
Mar 23, 2010 25.61 25.62 25.32 25.46 3,344,168 -0.05(-0.20%)
Mar 22, 2010 25.45 25.57 25.38 25.51 2,103,331 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,549 -0.02(-0.07%)
Mar 18, 2010 25.70 25.72 25.49 25.55 2,523,615 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.57 25.66 2,569,591 +0.02(+0.07%)
Mar 16, 2010 25.53 25.72 25.35 25.64 3,003,618 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,197,917 +0.26(+1.03%)
Mar 12, 2010 25.34 25.36 25.17 25.19 2,539,658 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,908 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,855 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,597 -0.07(-0.30%)
Mar 08, 2010 25.16 25.25 25.08 25.24 1,809,506 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,273 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,630 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,180 -0.06(-0.25%)
Mar 02, 2010 25.02 25.34 24.99 25.24 3,293,279 +0.35(+1.39%)
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.