Consolidated Edison (NY: ED )

90.34 +0.29 (+0.32%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,555 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,757 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,149 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.76 2,272,598 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,525 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,577 -0.07(-0.20%)
Nov 21, 2012 35.51 35.57 34.97 35.35 2,515,401 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,478 -0.21(-0.58%)
Nov 19, 2012 35.99 36.04 35.50 35.70 2,268,517 -0.15(-0.42%)
Nov 16, 2012 35.45 35.86 35.45 35.85 3,234,866 +0.36(+1.01%)
Nov 15, 2012 36.01 36.19 35.35 35.50 4,326,098 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,654 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,711 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,917,070 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.21 36.35 3,113,961 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,355,007 +0.10(+0.28%)
Nov 07, 2012 37.08 37.12 36.00 36.30 5,748,152 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.26 3,277,658 -0.15(-0.41%)
Nov 05, 2012 38.13 38.17 37.27 37.42 4,811,487 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,281 -0.34(-0.89%)
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.