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 (%)
Apr 30, 2014 39.28 39.56 39.24 39.26 2,488,591 +0.01(+0.03%)
Apr 29, 2014 39.49 39.62 39.16 39.24 3,452,384 -0.17(-0.43%)
Apr 28, 2014 39.00 39.43 38.92 39.41 3,300,996 +0.35(+0.90%)
Apr 25, 2014 38.53 39.07 38.22 39.06 2,925,654 +0.53(+1.37%)
Apr 24, 2014 38.38 38.64 38.05 38.53 2,022,902 +0.20(+0.51%)
Apr 23, 2014 38.53 38.78 38.32 38.34 2,343,543 -0.12(-0.32%)
Apr 22, 2014 38.40 38.51 38.22 38.46 2,533,029 +0.00(+0.00%)
Apr 21, 2014 38.26 38.66 38.20 38.46 3,023,677 +0.24(+0.62%)
Apr 17, 2014 38.89 38.22 38.22 38.22 3,978,874 -0.74(-1.89%)
Apr 16, 2014 38.75 38.97 38.43 38.96 3,833,101 +0.27(+0.70%)
Apr 15, 2014 37.81 38.78 37.81 38.69 5,832,326 +0.90(+2.38%)
Apr 14, 2014 37.71 37.86 37.45 37.79 2,755,992 +0.18(+0.47%)
Apr 11, 2014 37.48 37.75 37.40 37.61 3,123,603 +0.14(+0.36%)
Apr 10, 2014 37.48 37.76 37.29 37.48 3,365,638 +0.09(+0.25%)
Apr 09, 2014 37.55 37.62 36.94 37.38 4,124,084 -0.20(-0.52%)
Apr 08, 2014 37.09 37.61 36.81 37.58 5,004,438 +0.54(+1.46%)
Apr 07, 2014 36.77 37.49 36.77 37.04 4,505,032 +0.26(+0.72%)
Apr 04, 2014 36.36 37.02 36.36 36.77 4,400,933 +0.47(+1.30%)
Apr 03, 2014 36.32 36.59 36.23 36.30 4,071,783 +0.05(+0.15%)
Apr 02, 2014 36.17 36.29 35.79 36.25 3,488,086 +0.32(+0.89%)
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.