Consolidated Edison (NY: ED )

90.60 +0.55 (+0.61%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,439 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,882 +0.00(+0.00%)
May 28, 2008 23.48 23.61 23.37 23.50 2,572,341 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,312 +0.05(+0.22%)
May 26, 2008 23.60 23.65 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.65 23.35 23.36 2,782,681 -0.31(-1.32%)
May 22, 2008 23.61 23.81 23.43 23.67 3,351,206 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,528 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,191 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,208 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,198 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,534 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,952 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,279 -0.06(-0.26%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,355 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,525 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,643 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,174 -0.31(-1.28%)
May 06, 2008 23.90 24.02 23.69 24.02 3,432,984 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,678 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.15 3,478,616 +0.15(+0.64%)
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.