Consolidated Edison (NY: ED )

90.74 +0.69 (+0.77%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.34 22.96 22.34 22.96 1,611,979 +0.40(+1.79%)
Nov 26, 2008 22.25 22.65 22.18 22.56 3,502,517 -0.06(-0.25%)
Nov 25, 2008 22.89 23.31 22.26 22.62 5,285,764 -0.23(-1.00%)
Nov 24, 2008 22.85 23.31 22.60 22.84 7,679,227 +0.10(+0.45%)
Nov 21, 2008 21.76 22.83 21.30 22.74 7,713,976 +1.40(+6.58%)
Nov 20, 2008 21.92 22.46 21.11 21.34 6,845,751 -0.56(-2.57%)
Nov 19, 2008 22.34 22.79 21.89 21.90 4,064,424 -0.47(-2.11%)
Nov 18, 2008 21.98 22.45 21.67 22.37 4,059,075 +0.31(+1.39%)
Nov 17, 2008 22.05 22.63 21.76 22.06 4,356,145 -0.22(-0.97%)
Nov 14, 2008 22.30 23.24 21.94 22.28 0 -0.44(-1.93%)
Nov 13, 2008 21.80 22.72 21.40 22.72 8,644,591 +1.00(+4.61%)
Nov 12, 2008 21.73 21.96 21.41 21.72 5,149,381 -0.32(-1.47%)
Nov 11, 2008 22.21 22.31 21.61 22.04 6,164,674 -0.31(-1.40%)
Nov 10, 2008 23.47 23.58 22.17 22.35 7,010,057 -1.60(-6.67%)
Nov 07, 2008 23.88 23.97 23.53 23.95 5,271,746 -0.06(-0.24%)
Nov 06, 2008 23.91 24.71 23.43 24.01 5,997,553 -0.75(-3.03%)
Nov 05, 2008 25.32 25.41 24.60 24.76 3,837,397 -0.56(-2.20%)
Nov 04, 2008 25.18 25.50 24.92 25.32 4,020,928 +0.52(+2.11%)
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.