Consolidated Edison (NY: ED )

90.46 +0.41 (+0.46%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.57 29.82 29.57 29.69 1,657,298 +0.09(+0.30%)
Dec 30, 2010 29.62 29.75 29.59 29.60 1,205,249 -0.07(-0.22%)
Dec 29, 2010 29.82 29.82 29.66 29.66 1,258,301 -0.12(-0.40%)
Dec 28, 2010 29.73 29.81 29.63 29.78 1,182,863 +0.05(+0.16%)
Dec 27, 2010 29.62 29.83 29.57 29.73 1,123,810 +0.03(+0.10%)
Dec 23, 2010 29.67 29.76 29.60 29.70 1,033,043 +0.02(+0.08%)
Dec 22, 2010 29.66 29.88 29.64 29.68 1,857,200 +0.04(+0.14%)
Dec 21, 2010 29.70 29.72 29.56 29.64 1,604,222 +0.02(+0.06%)
Dec 20, 2010 29.64 29.67 29.46 29.62 2,178,842 +0.07(+0.24%)
Dec 17, 2010 29.63 29.66 29.43 29.55 5,199,237 -0.13(-0.42%)
Dec 16, 2010 29.42 29.68 29.21 29.67 3,033,022 +0.32(+1.10%)
Dec 15, 2010 29.65 29.67 29.30 29.35 2,920,117 -0.29(-0.99%)
Dec 14, 2010 29.55 29.73 29.54 29.64 2,471,108 +0.19(+0.65%)
Dec 13, 2010 29.39 29.61 29.31 29.45 2,368,925 +0.18(+0.61%)
Dec 10, 2010 29.22 29.34 29.19 29.27 1,860,286 +0.10(+0.35%)
Dec 09, 2010 28.98 29.19 28.88 29.17 2,660,911 +0.26(+0.89%)
Dec 08, 2010 29.07 29.19 28.77 28.91 2,689,759 -0.17(-0.60%)
Dec 07, 2010 29.43 29.44 29.00 29.09 3,021,346 -0.19(-0.65%)
Dec 06, 2010 29.34 29.39 29.26 29.28 1,937,996 -0.08(-0.27%)
Dec 03, 2010 29.22 29.38 29.10 29.36 5,431,946 +0.11(+0.39%)
Dec 02, 2010 29.18 29.28 29.01 29.24 3,470,732 +0.05(+0.16%)
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.