Consolidated Edison (NY: ED )

103.56 -0.98 (-0.94%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.91 31.08 30.87 31.07 1,984,540 +0.10(+0.31%)
Apr 28, 2011 30.74 30.99 30.70 30.97 2,052,126 +0.24(+0.78%)
Apr 27, 2011 30.49 30.81 30.47 30.73 2,329,543 +0.29(+0.94%)
Apr 26, 2011 30.31 30.47 30.26 30.45 2,094,134 +0.23(+0.77%)
Apr 25, 2011 30.24 30.30 30.13 30.21 1,403,281 +0.01(+0.02%)
Apr 21, 2011 30.22 30.28 30.08 30.21 1,322,894 -0.02(-0.06%)
Apr 20, 2011 30.14 30.25 29.98 30.22 2,091,881 +0.33(+1.12%)
Apr 19, 2011 29.96 30.00 29.74 29.89 1,899,944 -0.05(-0.16%)
Apr 18, 2011 29.99 30.15 29.85 29.94 2,559,180 -0.29(-0.95%)
Apr 15, 2011 29.94 30.33 29.89 30.22 2,476,360 +0.37(+1.24%)
Apr 14, 2011 29.75 29.91 29.68 29.86 1,917,498 -0.01(-0.02%)
Apr 13, 2011 29.90 30.04 29.81 29.86 1,896,998 +0.08(+0.26%)
Apr 12, 2011 29.89 30.02 29.72 29.78 2,372,719 -0.15(-0.50%)
Apr 11, 2011 30.29 30.32 29.84 29.93 3,456,045 -0.41(-1.34%)
Apr 08, 2011 30.42 30.44 30.19 30.34 1,413,879 -0.02(-0.08%)
Apr 07, 2011 30.39 30.48 30.11 30.36 1,874,616 -0.17(-0.55%)
Apr 06, 2011 30.42 30.61 30.34 30.53 2,121,309 +0.17(+0.55%)
Apr 05, 2011 30.42 30.49 30.33 30.36 1,210,757 -0.05(-0.16%)
Apr 04, 2011 30.42 30.43 30.25 30.41 1,572,155 -0.02(-0.06%)
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.