Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.44 38.75 38.38 38.57 2,696,742 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,055 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,498,943 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,443 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,785 +0.23(+0.61%)
May 23, 2012 37.71 38.04 37.69 37.85 3,034,309 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,208 +0.14(+0.37%)
May 21, 2012 37.55 37.92 37.29 37.58 1,822,556 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,053 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.32 37.42 1,594,560 -0.17(-0.46%)
May 16, 2012 37.53 37.68 37.36 37.60 1,737,746 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.55 1,662,578 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.49 37.72 1,609,568 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.84 1,877,188 -0.13(-0.35%)
May 10, 2012 37.80 38.08 37.71 37.97 2,037,348 +0.35(+0.92%)
May 09, 2012 37.53 37.81 37.48 37.62 2,143,118 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.77 1,952,786 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,809 -0.15(-0.40%)
May 04, 2012 37.32 37.77 37.32 37.56 1,962,239 +0.14(+0.37%)
May 03, 2012 37.58 37.79 37.42 37.42 1,889,682 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.48 37.52 2,005,506 -0.22(-0.59%)
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.