Consolidated Edison (NY: ED )

103.49 -1.05 (-1.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 29.03 29.04 28.79 28.93 2,857,134 -0.08(-0.26%)
Oct 28, 2010 29.04 29.07 28.88 29.01 4,211,386 +0.06(+0.22%)
Oct 27, 2010 28.63 28.95 28.59 28.94 4,132,416 +0.31(+1.10%)
Oct 25, 2010 28.66 28.74 28.45 28.63 3,038,304 +0.05(+0.16%)
Oct 22, 2010 28.51 28.59 28.34 28.58 2,592,233 +0.14(+0.49%)
Oct 21, 2010 28.72 28.72 28.30 28.44 2,600,944 -0.13(-0.47%)
Oct 20, 2010 28.45 28.71 28.45 28.58 2,531,111 +0.16(+0.55%)
Oct 19, 2010 28.34 28.68 28.32 28.42 3,403,022 -0.15(-0.51%)
Oct 18, 2010 28.27 28.63 28.25 28.56 6,743,944 +0.29(+1.01%)
Oct 15, 2010 28.21 28.31 28.16 28.28 3,240,967 +0.09(+0.31%)
Oct 14, 2010 28.13 28.24 28.09 28.19 3,289,196 +0.15(+0.52%)
Oct 13, 2010 28.10 28.12 28.01 28.05 2,610,213 -0.01(-0.04%)
Oct 12, 2010 28.06 28.12 27.94 28.06 2,270,797 -0.01(-0.02%)
Oct 11, 2010 28.07 28.17 28.01 28.06 1,694,282 -0.02(-0.08%)
Oct 08, 2010 28.09 28.12 27.94 28.09 2,554,501 +0.06(+0.21%)
Oct 07, 2010 28.10 28.15 27.89 28.03 2,990,703 -0.01(-0.04%)
Oct 06, 2010 28.15 28.19 27.95 28.04 3,610,311 -0.13(-0.45%)
Oct 05, 2010 28.16 28.21 28.04 28.17 2,225 +0.20(+0.71%)
Oct 04, 2010 28.01 28.20 27.88 27.97 3,150,901 -0.15(-0.54%)
Oct 01, 2010 28.12 28.19 27.90 28.12 3,512,437 +0.07(+0.23%)
Sep 30, 2010 28.06 28.28 27.99 28.06 12,507 -0.12(-0.44%)
Sep 29, 2010 28.22 28.26 28.10 28.18 4,082,837 -0.04(-0.14%)
Sep 28, 2010 28.02 28.28 27.88 28.22 842 -0.15(-0.51%)
Sep 27, 2010 28.33 28.47 28.24 28.37 1,889,455 -0.02(-0.08%)
Sep 24, 2010 28.13 28.45 28.13 28.39 2,389,869 +0.41(+1.46%)
Sep 23, 2010 27.98 28.28 27.93 27.98 2,714,651 -0.25(-0.89%)
Sep 22, 2010 28.24 28.48 28.20 28.23 2,372,693 +0.04(+0.14%)
Sep 21, 2010 28.30 28.34 28.09 28.19 4,166,020 -0.14(-0.49%)
Sep 20, 2010 27.90 28.36 27.90 28.33 3,925,428 +0.45(+1.61%)
Sep 17, 2010 27.88 28.12 27.75 27.88 4,849,498 +0.04(+0.15%)
Sep 15, 2010 28.01 28.07 27.76 27.84 2,882,972 -0.15(-0.52%)
Sep 14, 2010 27.79 28.09 27.65 27.99 2,691,882 +0.19(+0.69%)
Sep 13, 2010 27.83 27.83 27.65 27.80 2,873,217 +0.05(+0.17%)
Sep 10, 2010 27.84 27.88 27.60 27.75 3,403,377 -0.15(-0.54%)
Sep 09, 2010 27.99 28.05 27.85 27.90 171 +0.10(+0.36%)
Sep 08, 2010 28.19 28.20 27.77 27.80 2,407 -0.34(-1.20%)
Sep 07, 2010 28.09 28.35 28.08 28.14 2,117 -0.05(-0.16%)
Sep 03, 2010 28.08 28.19 27.93 28.19 3,713,388 +0.11(+0.39%)
Sep 02, 2010 28.09 28.09 27.84 28.08 1,055 +0.01(+0.02%)
Sep 01, 2010 27.88 28.10 27.69 28.07 3,860,001 +0.44(+1.60%)
Aug 31, 2010 27.57 27.75 27.26 27.63 47,948 +0.08(+0.30%)
Aug 30, 2010 27.76 27.85 27.47 27.55 1,897,467 -0.31(-1.13%)
Aug 27, 2010 27.86 27.87 27.41 27.86 3,134,209 +0.42(+1.55%)
Aug 26, 2010 27.69 27.71 27.36 27.44 2,767,995 -0.17(-0.61%)
Aug 25, 2010 27.35 27.70 27.35 27.60 48,299 +0.08(+0.27%)
Aug 24, 2010 27.22 27.71 27.14 27.53 818 +0.19(+0.70%)
Aug 23, 2010 27.22 27.52 27.18 27.34 4,192,484 +0.16(+0.60%)
Aug 20, 2010 26.91 27.22 26.84 27.17 3,592,474 +0.12(+0.43%)
Aug 19, 2010 27.27 27.27 26.89 27.06 646 -0.27(-0.98%)
Aug 18, 2010 27.60 27.60 27.15 27.32 2,045 -0.24(-0.89%)
Aug 17, 2010 27.38 27.72 27.30 27.57 1,080 +0.31(+1.13%)
Aug 16, 2010 27.14 27.37 26.90 27.26 5,204,921 -0.06(-0.22%)
Aug 13, 2010 27.32 27.57 27.28 27.32 6,657,372 -0.23(-0.83%)
Aug 12, 2010 27.33 27.64 27.15 27.55 5,730,266 +0.18(+0.65%)
Aug 11, 2010 27.47 27.72 27.35 27.37 4,458,705 -0.41(-1.49%)
Aug 10, 2010 27.49 27.88 27.38 27.79 348 +0.22(+0.81%)
Aug 09, 2010 27.34 27.71 27.34 27.56 4,334,091 +0.23(+0.84%)
Aug 06, 2010 27.33 27.34 26.94 27.33 4,184,334 +0.21(+0.76%)
Aug 05, 2010 26.91 27.14 26.82 27.13 2,408,092 +0.16(+0.58%)
Aug 04, 2010 27.02 27.03 26.78 26.97 1,623 +0.01(+0.02%)
Aug 03, 2010 27.03 27.14 26.85 26.97 3,462,623 -0.12(-0.45%)
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.