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 (%)
Aug 31, 2010 28.04 28.22 27.71 28.09 47,154 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,866,051 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,316 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,165 -0.17(-0.61%)
Aug 25, 2010 27.81 28.17 27.81 28.07 47,499 +0.08(+0.27%)
Aug 24, 2010 27.68 28.18 27.60 27.99 804 +0.20(+0.70%)
Aug 23, 2010 27.68 27.99 27.64 27.80 4,123,070 +0.17(+0.60%)
Aug 20, 2010 27.36 27.68 27.29 27.63 3,532,993 +0.12(+0.43%)
Aug 19, 2010 27.73 27.73 27.35 27.51 635 -0.27(-0.98%)
Aug 18, 2010 28.06 28.06 27.61 27.78 2,011 -0.25(-0.89%)
Aug 17, 2010 27.84 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,743 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,547,147 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,391 +0.18(+0.65%)
Aug 11, 2010 27.93 28.18 27.81 27.83 4,384,882 -0.42(-1.49%)
Aug 10, 2010 27.95 28.35 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,332 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,115,055 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,222 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.48 27.59 27.30 27.42 3,405,293 -0.12(-0.45%)
Aug 02, 2010 27.11 27.55 27.11 27.54 3,589,037 +0.60(+2.21%)
Jul 30, 2010 26.95 27.10 26.82 26.95 3,496,389 -0.26(-0.97%)
Jul 29, 2010 27.55 27.61 27.04 27.21 1,858 -0.27(-0.98%)
Jul 28, 2010 27.48 27.52 27.34 27.48 385 -0.08(-0.28%)
Jul 27, 2010 27.55 27.57 27.21 27.55 515 +0.28(+1.03%)
Jul 26, 2010 27.10 27.28 27.00 27.27 2,249,544 +0.22(+0.82%)
Jul 23, 2010 26.75 27.05 26.64 27.05 2,755,162 +0.16(+0.61%)
Jul 22, 2010 26.57 26.99 26.55 26.89 3,021,161 +0.44(+1.66%)
Jul 21, 2010 26.75 26.75 26.30 26.45 3,208,270 -0.33(-1.22%)
Jul 20, 2010 26.78 26.79 26.28 26.78 2,919,108 +0.09(+0.35%)
Jul 19, 2010 26.43 26.79 26.36 26.68 2,576,716 +0.36(+1.35%)
Jul 16, 2010 26.33 26.70 26.27 26.33 3,171,432 -0.40(-1.49%)
Jul 15, 2010 26.56 26.79 26.44 26.72 2,604,544 +0.10(+0.37%)
Jul 14, 2010 26.54 26.62 26.38 26.62 1,913,235 +0.03(+0.11%)
Jul 13, 2010 26.70 26.71 26.41 26.60 1,742 +0.07(+0.26%)
Jul 12, 2010 26.40 26.59 26.26 26.53 1,848,814 +0.08(+0.29%)
Jul 09, 2010 26.45 26.50 26.23 26.45 2,098,223 -0.03(-0.11%)
Jul 08, 2010 26.20 26.48 26.13 26.48 3,833,929 +0.33(+1.27%)
Jul 07, 2010 25.50 26.16 25.42 26.15 1,026 +0.66(+2.59%)
Jul 06, 2010 25.35 25.59 25.24 25.49 1,204 +0.25(+1.00%)
Jul 02, 2010 25.23 25.37 25.07 25.23 3,253,773 +0.17(+0.68%)
Jul 01, 2010 25.18 25.19 24.83 25.07 3,833,448 -0.12(-0.46%)
Jun 30, 2010 25.32 25.57 25.12 25.18 5,473 -0.22(-0.87%)
Jun 29, 2010 25.64 25.65 25.28 25.40 2,279 -0.21(-0.82%)
Jun 25, 2010 25.61 25.70 25.37 25.61 2,535,863 +0.05(+0.18%)
Jun 24, 2010 25.43 25.88 25.40 25.57 2,806 +0.06(+0.25%)
Jun 23, 2010 25.70 25.72 25.39 25.50 2,896,760 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,648 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,791 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,987 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.61 26.01 25.61 25.95 2,309,087 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,358 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,672 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,453 +0.02(+0.09%)
Jun 10, 2010 24.88 25.18 24.88 25.18 1,699 +0.55(+2.23%)
Jun 09, 2010 24.94 24.97 24.56 24.63 2,296,496 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,818 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,709 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,222 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,304 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,497 +0.47(+1.92%)
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.