Consolidated Edison (NY: ED )

103.56 -0.98 (-0.94%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.88 36.96 36.96 36.96 3,099,125 +0.03(+0.09%)
Dec 30, 2013 36.84 37.00 36.79 36.93 1,739,617 +0.12(+0.33%)
Dec 27, 2013 36.77 37.02 36.68 36.81 1,568,651 +0.04(+0.11%)
Dec 26, 2013 36.90 37.00 36.63 36.77 2,162,980 -0.16(-0.43%)
Dec 24, 2013 36.67 37.15 36.56 36.93 1,942,546 +0.31(+0.84%)
Dec 23, 2013 36.76 36.87 36.51 36.62 3,460,815 +0.00(+0.00%)
Dec 20, 2013 36.71 37.07 36.57 36.62 5,823,052 -0.05(-0.15%)
Dec 19, 2013 36.92 36.92 36.45 36.67 2,135,234 -0.37(-1.01%)
Dec 18, 2013 36.59 37.11 36.29 37.05 3,301,171 +0.43(+1.19%)
Dec 17, 2013 36.51 36.86 36.47 36.61 4,141,872 +0.11(+0.31%)
Dec 16, 2013 36.65 36.76 36.30 36.50 3,105,279 +0.17(+0.48%)
Dec 13, 2013 36.41 36.57 36.22 36.33 1,934,347 -0.05(-0.13%)
Dec 12, 2013 36.46 36.71 36.33 36.37 3,079,297 -0.04(-0.11%)
Dec 11, 2013 36.69 36.75 36.39 36.41 2,648,672 -0.25(-0.69%)
Dec 10, 2013 37.05 37.14 36.65 36.67 2,775,057 -0.48(-1.30%)
Dec 09, 2013 37.21 37.34 36.77 37.15 3,074,523 -0.19(-0.52%)
Dec 06, 2013 36.90 37.36 36.85 37.34 2,317,688 +0.60(+1.62%)
Dec 05, 2013 37.01 37.16 36.66 36.75 2,664,241 -0.39(-1.06%)
Dec 04, 2013 36.78 37.17 36.61 37.14 2,552,947 +0.17(+0.45%)
Dec 03, 2013 36.83 37.01 36.65 36.97 2,123,261 +0.15(+0.40%)
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.