Consolidated Edison (NY: ED )

90.29 +0.24 (+0.27%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.70 25.85 25.58 25.67 2,161,618 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.75 3,000,580 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,503 +0.23(+0.91%)
Mar 26, 2010 25.37 25.57 25.28 25.47 2,625,003 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.22 25.27 2,865,088 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,477 -0.19(-0.75%)
Mar 23, 2010 25.60 25.62 25.32 25.46 3,344,316 -0.05(-0.20%)
Mar 22, 2010 25.45 25.56 25.37 25.51 2,103,425 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,710 -0.02(-0.07%)
Mar 18, 2010 25.70 25.71 25.49 25.55 2,523,727 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.56 25.66 2,569,705 +0.02(+0.07%)
Mar 16, 2010 25.52 25.71 25.35 25.64 3,003,751 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,198,014 +0.26(+1.03%)
Mar 12, 2010 25.33 25.36 25.17 25.19 2,539,771 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,989 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,949 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,704 -0.08(-0.30%)
Mar 08, 2010 25.16 25.25 25.07 25.24 1,809,586 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,402 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,764 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,318 -0.06(-0.25%)
Mar 02, 2010 25.02 25.33 24.99 25.24 3,293,425 +0.35(+1.39%)
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.