Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.29 39.56 39.24 39.26 2,488,481 +0.01(+0.03%)
Apr 29, 2014 39.49 39.62 39.16 39.25 3,452,231 -0.17(-0.43%)
Apr 28, 2014 39.00 39.43 38.92 39.41 3,300,849 +0.35(+0.90%)
Apr 25, 2014 38.53 39.08 38.22 39.06 2,925,524 +0.53(+1.37%)
Apr 24, 2014 38.39 38.64 38.05 38.53 2,022,812 +0.20(+0.51%)
Apr 23, 2014 38.53 38.79 38.32 38.34 2,343,439 -0.12(-0.32%)
Apr 22, 2014 38.40 38.51 38.22 38.46 2,532,916 +0.00(+0.00%)
Apr 21, 2014 38.26 38.66 38.20 38.46 3,023,542 +0.24(+0.62%)
Apr 17, 2014 38.89 38.22 38.22 38.22 3,978,697 -0.74(-1.89%)
Apr 16, 2014 38.75 38.97 38.43 38.96 3,832,931 +0.27(+0.70%)
Apr 15, 2014 37.81 38.78 37.81 38.69 5,832,066 +0.90(+2.38%)
Apr 14, 2014 37.71 37.87 37.45 37.79 2,755,869 +0.18(+0.47%)
Apr 11, 2014 37.49 37.75 37.41 37.62 3,123,464 +0.14(+0.36%)
Apr 10, 2014 37.49 37.76 37.29 37.48 3,365,488 +0.09(+0.25%)
Apr 09, 2014 37.55 37.62 36.94 37.38 4,123,900 -0.20(-0.52%)
Apr 08, 2014 37.09 37.61 36.81 37.58 5,004,216 +0.54(+1.46%)
Apr 07, 2014 36.78 37.49 36.78 37.04 4,504,832 +0.26(+0.72%)
Apr 04, 2014 36.36 37.02 36.36 36.78 4,400,737 +0.47(+1.30%)
Apr 03, 2014 36.32 36.59 36.23 36.30 4,071,602 +0.05(+0.15%)
Apr 02, 2014 36.17 36.30 35.79 36.25 3,487,931 +0.32(+0.89%)
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.