Consolidated Edison (NY: ED )

90.25 +0.20 (+0.22%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,855 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.14 2,145,290 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,128 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,751 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,183 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,329,978 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.56 2,265,646 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.10 28.53 2,191,536 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,140 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.64 27.89 1,868,056 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.64 2,909,383 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,099 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,801 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,203 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.35 27.57 3,022,838 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.52 1,521,709 -0.02(-0.08%)
Mar 08, 2007 27.37 27.56 27.27 27.54 2,454,506 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,406 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,653 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,902,876 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,081 -0.34(-1.23%)
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.