Consolidated Edison (NY: ED )

90.46 +0.41 (+0.46%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,603 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,749,165 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,720,121 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,971 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,196 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,336,213 -0.21(-1.06%)
May 20, 2009 20.12 20.21 19.81 19.82 4,570,570 -0.20(-1.02%)
May 19, 2009 20.00 20.29 19.91 20.03 4,657,839 +0.22(+1.09%)
May 18, 2009 20.00 20.11 19.67 19.81 5,068,279 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,364 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,717 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.04 10,614,184 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,984 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,941 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.20 21.36 5,394,451 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,065,287 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,424 -0.22(-1.04%)
May 05, 2009 21.26 21.37 21.13 21.28 3,968,906 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,183,119 -0.01(-0.03%)
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.