Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 38.36 38.69 38.27 38.64 2,356,360 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,709 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,179 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,581 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.38 2,572,832 +0.25(+0.64%)
Sep 21, 2012 38.45 38.47 38.11 38.13 4,078,604 -0.25(-0.64%)
Sep 20, 2012 38.29 38.54 38.28 38.38 2,199,167 +0.01(+0.03%)
Sep 19, 2012 38.47 38.57 38.30 38.36 1,839,767 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.38 2,287,133 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,534 -0.13(-0.33%)
Sep 14, 2012 39.27 39.34 38.46 38.59 3,431,684 -0.76(-1.93%)
Sep 13, 2012 38.74 39.35 38.74 39.35 1,882,010 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,800 -0.08(-0.22%)
Sep 11, 2012 39.02 39.05 38.91 38.91 1,046,289 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,805 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,629 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,301 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,512 -0.35(-0.90%)
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.