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 (%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,106 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.98 5,947,411 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,459 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,199 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,347 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.73 3,101,677 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,393 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,751,882 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,419 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,800 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,477 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.21 35.67 2,948,495 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,915,948 +0.04(+0.11%)
Oct 12, 2011 35.22 35.26 34.94 35.08 2,591,062 -0.10(-0.28%)
Oct 11, 2011 35.41 35.44 34.96 35.18 2,338,161 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,815 +0.69(+1.98%)
Oct 07, 2011 34.95 35.19 34.67 34.78 3,118,684 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,306 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,289 -0.80(-2.29%)
Oct 04, 2011 34.62 35.00 34.10 34.98 6,115,059 -0.02(-0.07%)
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.