Consolidated Edison (NY: ED )

75.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.44 41.51 41.22 41.30 1,486,825 -0.04(-0.10%)
May 29, 2008 41.35 41.52 41.19 41.34 1,808,268 +0.00(+0.00%)
May 28, 2008 41.31 41.54 41.11 41.34 1,462,325 +0.16(+0.39%)
May 27, 2008 41.19 41.40 41.06 41.18 1,665,824 +0.09(+0.22%)
May 26, 2008 41.52 41.61 41.08 41.09 0 +0.00(+0.00%)
May 23, 2008 41.52 41.61 41.08 41.09 1,581,899 -0.55(-1.32%)
May 22, 2008 41.54 41.88 41.21 41.64 1,905,094 +0.24(+0.58%)
May 21, 2008 41.80 42.04 41.35 41.40 2,540,838 -0.41(-0.98%)
May 20, 2008 41.82 42.08 41.69 41.81 1,677,125 -0.13(-0.31%)
May 19, 2008 41.70 41.99 41.52 41.94 1,142,195 +0.29(+0.70%)
May 16, 2008 41.73 41.80 41.48 41.65 1,426,998 +0.02(+0.05%)
May 15, 2008 41.72 41.73 41.32 41.63 1,747,243 -0.01(-0.02%)
May 14, 2008 41.65 41.72 41.30 41.64 1,404,687 +0.25(+0.60%)
May 13, 2008 41.60 41.72 41.11 41.39 1,371,333 -0.11(-0.27%)
May 12, 2008 41.57 41.67 41.13 41.50 1,755,100 -0.45(-1.07%)
May 09, 2008 41.73 42.06 41.05 41.95 2,522,076 +0.07(+0.17%)
May 08, 2008 41.86 42.06 41.52 41.88 1,453,401 +0.16(+0.38%)
May 07, 2008 42.30 42.38 41.66 41.72 1,893,706 -0.54(-1.28%)
May 06, 2008 42.05 42.26 41.68 42.26 1,951,583 +0.19(+0.45%)
May 05, 2008 42.48 42.50 41.81 42.07 1,933,218 -0.42(-0.99%)
May 02, 2008 42.30 42.73 41.97 42.49 1,977,524 +0.27(+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.