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 (%)
Mar 28, 2013 39.03 39.63 38.93 39.57 3,330,700 +0.60(+1.53%)
Mar 27, 2013 38.55 39.01 38.41 38.97 2,371,191 +0.29(+0.75%)
Mar 26, 2013 38.43 38.70 38.38 38.68 1,806,752 +0.36(+0.95%)
Mar 25, 2013 38.41 38.56 38.15 38.31 2,268,421 +0.01(+0.02%)
Mar 22, 2013 38.20 38.47 38.15 38.31 1,386,750 +0.12(+0.31%)
Mar 21, 2013 38.27 38.35 38.11 38.19 1,557,107 -0.16(-0.42%)
Mar 20, 2013 38.35 38.41 38.20 38.35 1,268,387 +0.13(+0.34%)
Mar 19, 2013 38.11 38.27 37.99 38.22 1,572,071 +0.19(+0.49%)
Mar 18, 2013 38.10 38.28 38.00 38.04 1,851,418 -0.32(-0.84%)
Mar 15, 2013 38.07 38.36 37.99 38.36 4,389,699 +0.24(+0.63%)
Mar 14, 2013 38.11 38.14 37.93 38.12 2,225,938 +0.02(+0.05%)
Mar 13, 2013 38.17 38.25 38.05 38.10 1,632,086 -0.06(-0.17%)
Mar 12, 2013 38.30 38.33 38.00 38.17 1,797,865 -0.12(-0.30%)
Mar 11, 2013 38.20 38.29 38.09 38.28 1,370,880 +0.06(+0.17%)
Mar 08, 2013 38.27 38.31 37.82 38.22 1,950,664 -0.02(-0.05%)
Mar 07, 2013 38.44 38.60 38.24 38.24 1,833,054 -0.17(-0.46%)
Mar 06, 2013 38.63 38.76 38.41 38.41 2,143,283 -0.21(-0.55%)
Mar 05, 2013 38.57 38.83 38.52 38.63 2,272,441 +0.12(+0.30%)
Mar 04, 2013 38.24 38.55 38.12 38.51 2,088,471 +0.25(+0.64%)
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.