Consolidated Edison (NY: ED )

90.25 +0.20 (+0.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.29 24.62 24.09 24.51 2,823,368 +0.22(+0.91%)
Apr 27, 2006 23.88 24.47 23.82 24.29 2,377,638 +0.32(+1.33%)
Apr 26, 2006 24.13 24.17 23.90 23.97 1,494,269 -0.07(-0.31%)
Apr 25, 2006 24.43 24.43 23.97 24.05 1,625,138 -0.43(-1.74%)
Apr 24, 2006 24.26 24.50 24.16 24.47 1,731,382 +0.22(+0.89%)
Apr 21, 2006 24.50 24.57 24.14 24.26 1,580,811 -0.12(-0.49%)
Apr 20, 2006 24.16 24.55 24.14 24.38 1,935,074 +0.27(+1.11%)
Apr 19, 2006 24.05 24.25 23.93 24.11 1,515,377 +0.03(+0.12%)
Apr 18, 2006 23.87 24.21 23.84 24.08 2,401,384 +0.22(+0.91%)
Apr 17, 2006 23.80 23.87 23.66 23.87 1,607,548 +0.06(+0.24%)
Apr 13, 2006 23.92 23.98 23.76 23.81 1,586,792 -0.11(-0.45%)
Apr 12, 2006 23.79 23.96 23.79 23.92 2,513,257 +0.12(+0.50%)
Apr 11, 2006 23.96 24.07 23.74 23.80 1,678,964 -0.20(-0.85%)
Apr 10, 2006 24.08 24.25 23.93 24.00 1,798,224 -0.10(-0.40%)
Apr 07, 2006 24.33 24.38 24.01 24.10 3,290,206 -0.47(-1.92%)
Apr 06, 2006 24.85 24.92 24.51 24.57 1,966,208 -0.27(-1.08%)
Apr 05, 2006 24.73 24.93 24.53 24.84 4,092,485 +0.18(+0.71%)
Apr 04, 2006 24.59 24.73 24.42 24.66 4,732,937 +0.01(+0.05%)
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.