Consolidated Edison (NY: ED )

77.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.42 43.92 42.46 43.57 2,818,939 +0.39(+0.90%)
Jan 30, 2008 43.66 43.90 43.11 43.18 3,334,159 -0.31(-0.71%)
Jan 29, 2008 43.68 44.05 43.30 43.49 2,342,170 -0.14(-0.32%)
Jan 28, 2008 43.41 43.88 43.12 43.63 1,675,175 +0.36(+0.83%)
Jan 25, 2008 45.27 45.27 43.17 43.27 3,046,668 -0.38(-0.87%)
Jan 24, 2008 45.23 45.26 43.55 43.65 2,984,348 -1.27(-2.83%)
Jan 23, 2008 43.51 44.99 42.92 44.92 5,648,947 +1.44(+3.31%)
Jan 22, 2008 43.12 44.19 42.74 43.48 4,731,214 -1.12(-2.51%)
Jan 21, 2008 45.32 45.83 43.87 44.60 0 +0.00(+0.00%)
Jan 18, 2008 45.32 45.83 43.87 44.60 4,131,369 -0.33(-0.73%)
Jan 17, 2008 46.48 46.52 44.82 44.93 2,927,379 -1.51(-3.25%)
Jan 16, 2008 46.77 47.38 46.38 46.44 2,074,926 -0.45(-0.96%)
Jan 15, 2008 47.08 47.80 46.89 46.89 2,188,737 -0.63(-1.33%)
Jan 14, 2008 47.20 47.52 46.89 47.52 1,943,300 +0.60(+1.28%)
Jan 11, 2008 46.53 47.08 46.09 46.92 2,862,136 +0.30(+0.64%)
Jan 10, 2008 47.51 47.55 46.34 46.62 4,145,688 -1.22(-2.55%)
Jan 09, 2008 48.45 48.45 47.31 47.84 3,398,732 -0.49(-1.01%)
Jan 08, 2008 48.74 49.30 48.30 48.33 2,102,311 -0.27(-0.56%)
Jan 07, 2008 48.12 48.71 48.11 48.60 2,064,661 +0.68(+1.42%)
Jan 04, 2008 48.07 48.49 47.88 47.92 1,644,408 -0.14(-0.29%)
Jan 03, 2008 48.38 48.65 48.01 48.06 1,677,083 -0.06(-0.12%)
Jan 02, 2008 48.67 48.88 48.03 48.12 2,507,653 -0.73(-1.49%)
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.