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 (%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,499 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.22 1,688,164 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,331 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,335 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,480 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,811 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,838 -0.15(-0.57%)
Dec 21, 2009 25.81 26.12 25.81 26.06 2,938,393 +0.27(+1.04%)
Dec 18, 2009 25.81 25.95 25.74 25.79 6,028,283 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.81 5,321,731 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,207 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,128,016 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,466 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.68 3,145,742 +0.30(+1.19%)
Dec 10, 2009 25.23 25.46 25.19 25.38 2,745,255 +0.27(+1.06%)
Dec 09, 2009 25.10 25.13 24.90 25.12 2,422,811 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,892 -0.22(-0.86%)
Dec 07, 2009 25.12 25.39 25.12 25.23 4,137,661 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,392 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,647 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,460 +0.35(+1.43%)
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.