Consolidated Edison (NY: ED )

90.68 +0.63 (+0.70%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.32 25.57 25.12 25.18 5,473 -0.22(-0.87%)
Jun 29, 2010 25.64 25.65 25.28 25.41 2,279 -0.21(-0.82%)
Jun 25, 2010 25.62 25.70 25.37 25.62 2,535,750 +0.05(+0.18%)
Jun 24, 2010 25.43 25.88 25.40 25.57 2,806 +0.06(+0.25%)
Jun 23, 2010 25.70 25.72 25.39 25.50 2,896,632 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,515 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,693 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,883 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.62 26.01 25.62 25.95 2,308,985 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,260 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,565 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,371 +0.02(+0.09%)
Jun 10, 2010 24.88 25.18 24.88 25.18 1,699 +0.55(+2.23%)
Jun 09, 2010 24.94 24.97 24.56 24.63 2,296,394 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,703 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,584 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,059 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,172 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,496 +0.47(+1.92%)
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.