Consolidated Edison (NY: ED )

90.23 +0.18 (+0.20%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.42 22.67 22.34 22.57 4,082,795 +0.14(+0.63%)
Mar 28, 2008 22.74 22.85 22.34 22.43 4,372,011 -0.24(-1.05%)
Mar 27, 2008 22.71 22.94 22.63 22.67 4,853,705 -0.03(-0.15%)
Mar 26, 2008 22.94 22.94 22.61 22.70 8,673,284 -0.18(-0.79%)
Mar 25, 2008 23.09 23.10 22.81 22.88 6,075,061 -0.15(-0.67%)
Mar 24, 2008 23.34 23.34 22.93 23.03 4,456,722 -0.16(-0.71%)
Mar 21, 2008 22.89 23.30 22.82 23.20 6,934,116 +0.00(+0.00%)
Mar 20, 2008 22.89 23.30 22.82 23.20 6,933,413 +0.19(+0.82%)
Mar 19, 2008 23.69 23.96 23.01 23.01 8,106,748 -0.61(-2.57%)
Mar 18, 2008 23.42 23.66 23.24 23.62 4,443,130 +0.43(+1.86%)
Mar 17, 2008 22.82 23.37 22.80 23.19 5,966,038 +0.07(+0.29%)
Mar 14, 2008 23.52 23.52 22.88 23.12 6,241,722 -0.18(-0.78%)
Mar 13, 2008 23.36 23.50 23.09 23.30 4,268,647 -0.07(-0.29%)
Mar 12, 2008 23.74 23.94 23.34 23.37 5,092,009 -0.30(-1.25%)
Mar 11, 2008 23.41 23.71 23.35 23.67 4,656,798 +0.45(+1.96%)
Mar 10, 2008 23.42 23.44 23.09 23.21 3,914,100 -0.01(-0.05%)
Mar 07, 2008 23.32 23.32 23.04 23.22 6,447,649 -0.03(-0.12%)
Mar 06, 2008 23.51 23.59 23.25 23.25 9,019,973 -0.07(-0.32%)
Mar 05, 2008 23.42 23.48 23.11 23.32 3,655,319 -0.07(-0.29%)
Mar 04, 2008 23.33 23.55 23.17 23.39 3,893,014 +0.10(+0.42%)
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.