Consolidated Edison (NY: ED )

103.16 -1.38 (-1.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.72 38.07 37.70 37.92 2,293,107 +0.32(+0.86%)
Feb 27, 2014 37.68 37.88 37.48 37.59 3,106,838 -0.09(-0.23%)
Feb 26, 2014 37.93 38.08 37.61 37.68 2,735,920 -0.28(-0.73%)
Feb 25, 2014 38.20 38.20 37.90 37.96 3,768,596 +0.24(+0.65%)
Feb 24, 2014 37.70 38.28 37.41 37.72 4,635,162 +0.31(+0.83%)
Feb 21, 2014 37.45 38.35 37.41 37.41 7,805,550 -0.01(-0.02%)
Feb 20, 2014 37.07 37.47 36.99 37.41 2,744,730 +0.38(+1.02%)
Feb 19, 2014 37.28 37.54 37.00 37.03 1,854,538 -0.36(-0.96%)
Feb 18, 2014 37.48 37.62 37.34 37.39 2,594,578 +0.07(+0.20%)
Feb 14, 2014 36.87 37.32 37.32 37.32 2,397,240 +0.43(+1.17%)
Feb 13, 2014 36.54 36.88 36.52 36.88 1,998,643 +0.35(+0.94%)
Feb 12, 2014 36.69 36.74 36.40 36.54 3,227,105 -0.28(-0.77%)
Feb 11, 2014 36.33 36.92 36.30 36.82 2,888,236 +0.49(+1.36%)
Feb 10, 2014 36.04 36.35 35.86 36.33 2,861,150 +0.21(+0.58%)
Feb 07, 2014 36.11 36.24 35.90 36.12 3,536,922 +0.15(+0.41%)
Feb 06, 2014 35.75 36.04 35.71 35.97 2,080,202 +0.27(+0.77%)
Feb 05, 2014 35.72 35.83 35.60 35.70 3,701,746 -0.13(-0.37%)
Feb 04, 2014 35.97 36.07 35.60 35.83 3,407,126 -0.10(-0.28%)
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.