Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.34 35.66 35.26 35.27 3,415,962 -0.10(-0.29%)
Oct 28, 2011 35.91 35.97 35.18 35.38 6,048,077 -0.91(-2.50%)
Oct 27, 2011 36.33 36.50 36.05 36.28 3,869,870 +0.43(+1.21%)
Oct 26, 2011 35.90 35.97 35.70 35.85 3,470,971 +0.39(+1.10%)
Oct 25, 2011 36.14 36.21 35.43 35.46 4,046,701 -0.65(-1.81%)
Oct 24, 2011 36.27 36.47 36.02 36.11 3,154,176 -0.31(-0.85%)
Oct 21, 2011 35.96 36.43 35.86 36.42 3,790,482 +0.77(+2.17%)
Oct 20, 2011 35.42 35.71 35.29 35.65 3,815,386 +0.35(+0.98%)
Oct 19, 2011 35.35 35.87 35.21 35.30 3,478,313 -0.06(-0.17%)
Oct 18, 2011 35.24 35.57 35.00 35.36 3,172,606 +0.03(+0.09%)
Oct 17, 2011 35.08 35.43 35.03 35.33 3,391,933 +0.26(+0.73%)
Oct 14, 2011 34.69 35.11 34.62 35.08 2,998,401 +0.54(+1.57%)
Oct 13, 2011 34.44 34.65 34.21 34.54 1,948,377 +0.04(+0.11%)
Oct 12, 2011 34.63 34.67 34.36 34.50 2,634,918 -0.10(-0.28%)
Oct 11, 2011 34.82 34.85 34.38 34.60 2,377,736 -0.28(-0.80%)
Oct 10, 2011 34.43 34.88 34.39 34.88 2,855,340 +0.68(+1.98%)
Oct 07, 2011 34.36 34.60 34.09 34.20 3,171,470 -0.03(-0.09%)
Oct 06, 2011 33.96 34.23 33.91 34.23 3,393,793 +0.62(+1.83%)
Oct 05, 2011 34.40 34.48 33.35 33.61 7,882,487 -0.79(-2.29%)
Oct 04, 2011 34.05 34.41 33.54 34.40 6,218,562 -0.02(-0.07%)
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.