Consolidated Edison (NY: ED )

90.50 +0.45 (+0.50%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.52 32.56 32.21 32.33 4,185,415 -0.25(-0.75%)
May 23, 2011 32.37 32.91 32.37 32.57 3,370,960 -0.47(-1.41%)
May 20, 2011 33.03 33.22 32.94 33.04 2,571,510 -0.04(-0.13%)
May 19, 2011 32.89 33.10 32.84 33.08 2,282,996 +0.21(+0.65%)
May 18, 2011 32.93 32.93 32.62 32.87 2,002,982 -0.02(-0.07%)
May 17, 2011 32.67 32.92 32.64 32.89 2,860,083 +0.20(+0.60%)
May 16, 2011 32.80 33.05 32.65 32.70 3,165,368 -0.10(-0.32%)
May 13, 2011 32.89 32.95 32.61 32.80 2,967,072 -0.07(-0.22%)
May 12, 2011 32.55 32.92 32.39 32.87 3,523,086 +0.33(+1.02%)
May 11, 2011 32.49 32.57 32.25 32.54 4,073,358 +0.08(+0.26%)
May 10, 2011 32.27 32.63 32.20 32.46 3,452,935 +0.28(+0.87%)
May 09, 2011 32.20 32.23 31.98 32.18 2,595,496 -0.01(-0.02%)
May 06, 2011 32.14 32.33 32.04 32.18 3,192,766 +0.21(+0.66%)
May 05, 2011 32.03 32.08 31.76 31.97 3,377,466 -0.15(-0.45%)
May 04, 2011 31.92 32.20 31.82 32.12 3,419,211 +0.12(+0.36%)
May 03, 2011 31.63 32.10 31.61 32.00 3,070,123 +0.30(+0.96%)
May 02, 2011 31.66 31.72 31.65 31.70 1,688,045 +0.11(+0.35%)
Apr 29, 2011 31.43 31.60 31.40 31.59 1,951,596 +0.10(+0.31%)
Apr 28, 2011 31.26 31.52 31.22 31.49 2,018,060 +0.24(+0.78%)
Apr 27, 2011 31.00 31.33 30.98 31.25 2,290,872 +0.29(+0.94%)
Apr 26, 2011 30.83 30.98 30.77 30.96 2,059,370 +0.24(+0.77%)
Apr 25, 2011 30.75 30.81 30.64 30.72 1,379,985 +0.01(+0.02%)
Apr 21, 2011 30.73 30.80 30.58 30.72 1,300,933 -0.02(-0.06%)
Apr 20, 2011 30.64 30.77 30.49 30.73 2,057,154 +0.34(+1.12%)
Apr 19, 2011 30.47 30.51 30.25 30.40 1,868,404 -0.05(-0.16%)
Apr 18, 2011 30.50 30.66 30.36 30.44 2,516,696 -0.29(-0.95%)
Apr 15, 2011 30.44 30.84 30.40 30.73 2,435,251 +0.38(+1.24%)
Apr 14, 2011 30.25 30.41 30.18 30.36 1,885,667 -0.01(-0.02%)
Apr 13, 2011 30.40 30.55 30.32 30.37 1,865,507 +0.08(+0.26%)
Apr 12, 2011 30.40 30.53 30.23 30.29 2,333,331 -0.15(-0.50%)
Apr 11, 2011 30.80 30.83 30.34 30.44 3,398,673 -0.41(-1.34%)
Apr 08, 2011 30.93 30.95 30.70 30.85 1,390,408 -0.02(-0.08%)
Apr 07, 2011 30.90 31.00 30.61 30.87 1,843,497 -0.17(-0.55%)
Apr 06, 2011 30.93 31.12 30.85 31.04 2,086,094 +0.17(+0.55%)
Apr 05, 2011 30.93 31.00 30.84 30.87 1,190,657 -0.05(-0.16%)
Apr 04, 2011 30.93 30.95 30.77 30.92 1,546,056 -0.02(-0.06%)
Apr 01, 2011 30.90 30.98 30.82 30.94 1,672,308 +0.20(+0.65%)
Mar 31, 2011 30.71 30.84 30.64 30.74 1,891,892 +0.00(+0.00%)
Mar 30, 2011 30.74 30.74 30.74 30.74 2,572,411 +0.06(+0.20%)
Mar 29, 2011 30.35 30.72 30.29 30.68 2,241,300 +0.30(+1.00%)
Mar 28, 2011 30.32 30.52 30.30 30.38 2,300,592 +0.07(+0.22%)
Mar 25, 2011 30.34 30.40 30.25 30.31 1,849,861 +0.05(+0.18%)
Mar 24, 2011 30.22 30.33 30.04 30.26 1,711,262 +0.13(+0.42%)
Mar 23, 2011 30.21 30.22 29.92 30.13 2,146,971 -0.05(-0.16%)
Mar 22, 2011 30.41 30.45 30.18 30.18 2,209,708 -0.22(-0.72%)
Mar 21, 2011 30.36 30.43 30.31 30.40 2,035,381 +0.39(+1.29%)
Mar 18, 2011 30.15 30.28 29.96 30.01 4,139,811 +0.13(+0.45%)
Mar 17, 2011 30.01 30.04 29.61 29.87 3,563,143 +0.13(+0.43%)
Mar 16, 2011 30.14 30.18 29.61 29.75 4,393,543 -0.39(-1.31%)
Mar 15, 2011 30.13 30.34 30.12 30.14 4,513,088 -0.09(-0.30%)
Mar 14, 2011 30.32 30.32 30.05 30.23 3,553,724 -0.24(-0.78%)
Mar 11, 2011 30.40 30.54 30.30 30.47 1,313,731 +0.05(+0.16%)
Mar 10, 2011 30.60 30.67 30.35 30.42 2,095,749 -0.32(-1.04%)
Mar 09, 2011 30.44 30.78 30.44 30.74 2,266,740 +0.23(+0.75%)
Mar 08, 2011 30.20 30.60 30.18 30.51 2,205,611 +0.30(+1.00%)
Mar 07, 2011 30.18 30.46 30.13 30.21 2,564,639 +0.08(+0.26%)
Mar 04, 2011 30.24 30.30 29.90 30.13 1,896,231 -0.12(-0.40%)
Mar 03, 2011 30.18 30.38 30.13 30.25 2,153,455 +0.20(+0.67%)
Mar 02, 2011 30.12 30.17 29.91 30.05 2,229,439 +0.01(+0.02%)
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.