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 29, 2008 23.43 23.46 23.06 23.25 6,437,035 -0.29(-1.23%)
Feb 28, 2008 23.75 23.76 23.38 23.54 4,169,292 -0.28(-1.19%)
Feb 27, 2008 24.02 24.12 23.76 23.82 2,160,871 -0.30(-1.25%)
Feb 26, 2008 24.02 24.14 23.74 24.12 2,730,584 +0.12(+0.50%)
Feb 25, 2008 24.02 24.10 23.88 24.00 3,709,143 +0.05(+0.19%)
Feb 22, 2008 23.88 23.97 23.56 23.96 4,921,190 +0.25(+1.05%)
Feb 21, 2008 24.18 24.26 23.65 23.71 3,179,066 -0.44(-1.81%)
Feb 20, 2008 24.12 24.22 23.97 24.14 3,547,481 -0.05(-0.21%)
Feb 19, 2008 24.42 24.42 24.08 24.20 3,061,383 +0.09(+0.38%)
Feb 18, 2008 24.16 24.22 23.85 24.10 0 +0.00(+0.00%)
Feb 15, 2008 24.16 24.22 23.85 24.10 3,390,916 -0.06(-0.26%)
Feb 14, 2008 24.43 24.66 24.08 24.17 3,996,143 -0.21(-0.86%)
Feb 13, 2008 24.55 24.72 24.28 24.38 4,754,893 -0.02(-0.07%)
Feb 12, 2008 24.30 24.45 24.17 24.39 3,464,305 +0.19(+0.80%)
Feb 11, 2008 24.45 24.47 24.17 24.20 3,667,603 -0.45(-1.84%)
Feb 08, 2008 24.75 24.92 24.60 24.66 4,485,771 -0.17(-0.69%)
Feb 07, 2008 25.12 25.12 24.65 24.83 3,832,294 -0.15(-0.59%)
Feb 06, 2008 25.19 25.24 24.87 24.97 3,281,967 +0.00(+0.00%)
Feb 05, 2008 25.39 25.40 24.93 24.97 6,786,724 -0.48(-1.88%)
Feb 04, 2008 25.27 25.64 25.22 25.45 4,215,643 +0.22(+0.88%)
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.