Consolidated Edison (NY: ED )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.70 20.94 20.40 20.59 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,608 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,739 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,085 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,272 -0.30(-1.39%)
Feb 20, 2009 21.39 21.71 21.14 21.34 4,101,859 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,579 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.46 3,858,785 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,665,866 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,419 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,027 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.62 22.89 2,786,633 +0.03(+0.15%)
Feb 10, 2009 23.29 23.42 22.75 22.85 3,648,736 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,100 -0.05(-0.22%)
Feb 06, 2009 23.36 23.66 23.31 23.47 3,988,434 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.20 23.43 3,525,884 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,781 +0.02(+0.07%)
Feb 03, 2009 23.16 23.45 22.95 23.33 3,146,192 +0.24(+1.03%)
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.