Consolidated Edison (NY: ED )

90.65 +0.60 (+0.67%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.26 22.62 22.23 22.57 4,107,590 +0.20(+0.89%)
Jul 30, 2008 21.98 22.40 21.93 22.37 3,400,759 +0.45(+2.05%)
Jul 29, 2008 21.92 21.95 21.77 21.92 3,286,111 +0.13(+0.57%)
Jul 28, 2008 21.77 22.02 21.72 21.80 3,173,947 +0.03(+0.16%)
Jul 25, 2008 22.08 22.10 21.73 21.76 3,193,067 -0.27(-1.24%)
Jul 24, 2008 22.22 22.22 21.89 22.04 3,196,483 -0.14(-0.62%)
Jul 23, 2008 22.33 22.33 21.83 22.17 3,962,029 -0.10(-0.43%)
Jul 22, 2008 21.97 22.35 21.97 22.27 4,616,732 +0.24(+1.11%)
Jul 21, 2008 21.97 22.22 21.81 22.02 3,693,165 +0.15(+0.68%)
Jul 18, 2008 21.61 22.05 21.57 21.88 4,477,252 +0.28(+1.29%)
Jul 17, 2008 21.54 21.60 21.25 21.60 4,889,050 +0.16(+0.74%)
Jul 16, 2008 21.69 21.76 21.32 21.44 3,808,265 -0.24(-1.10%)
Jul 15, 2008 21.71 21.80 21.55 21.68 3,532,732 -0.06(-0.29%)
Jul 14, 2008 22.13 22.16 21.71 21.74 2,963,499 -0.30(-1.37%)
Jul 11, 2008 22.17 22.33 21.90 22.04 3,647,775 -0.23(-1.02%)
Jul 10, 2008 22.23 22.39 22.15 22.27 3,875,406 +0.09(+0.41%)
Jul 09, 2008 22.13 22.38 21.98 22.18 4,592,801 +0.11(+0.52%)
Jul 08, 2008 21.63 22.06 21.55 22.06 5,256,976 +0.46(+2.13%)
Jul 07, 2008 21.77 21.98 21.46 21.60 5,569,499 -0.10(-0.45%)
Jul 04, 2008 21.96 22.06 21.67 21.70 2,813,978 +0.00(+0.00%)
Jul 03, 2008 21.96 22.06 21.67 21.70 2,813,978 -0.12(-0.55%)
Jul 02, 2008 22.09 22.18 21.82 21.82 3,347,342 -0.22(-0.98%)
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.