Consolidated Edison (NY: ED )

79.74 USD -0.61 (-0.76%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.89 49.90 49.48 49.72 1,662,489 -0.13(-0.26%)
Oct 28, 2010 49.90 49.96 49.63 49.85 2,450,491 +0.11(+0.22%)
Oct 27, 2010 49.20 49.76 49.14 49.74 2,404,541 +0.54(+1.10%)
Oct 25, 2010 49.25 49.39 48.90 49.20 1,767,907 +0.08(+0.16%)
Oct 22, 2010 48.99 49.13 48.71 49.12 1,508,350 +0.24(+0.49%)
Oct 21, 2010 49.36 49.36 48.64 48.88 1,513,419 -0.23(-0.47%)
Oct 20, 2010 48.90 49.34 48.90 49.11 1,472,785 +0.27(+0.55%)
Oct 19, 2010 48.70 49.29 48.67 48.84 1,980,126 -0.25(-0.51%)
Oct 18, 2010 48.59 49.20 48.56 49.09 3,924,118 +0.49(+1.01%)
Oct 15, 2010 48.49 48.65 48.40 48.60 1,885,831 +0.15(+0.31%)
Oct 14, 2010 48.35 48.53 48.27 48.45 1,913,894 +0.25(+0.52%)
Oct 13, 2010 48.29 48.33 48.14 48.20 1,518,812 -0.02(-0.04%)
Oct 12, 2010 48.23 48.33 48.01 48.22 1,321,315 -0.01(-0.02%)
Oct 11, 2010 48.24 48.41 48.13 48.23 985,857 -0.04(-0.08%)
Oct 08, 2010 48.27 48.32 48.02 48.27 1,486,395 +0.10(+0.21%)
Oct 07, 2010 48.30 48.38 47.94 48.17 1,740,209 -0.02(-0.04%)
Oct 06, 2010 48.38 48.44 48.03 48.19 2,100,742 -0.22(-0.45%)
Oct 05, 2010 48.40 48.48 48.19 48.41 1,295 +0.34(+0.71%)
Oct 04, 2010 48.14 48.46 47.91 48.07 1,833,424 -0.26(-0.54%)
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.