Consolidated Edison (NY: ED )

101.74 -1.67 (-1.61%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.19 39.50 38.95 39.20 2,858,254 +0.09(+0.23%)
Sep 29, 2014 38.94 39.14 38.78 39.11 1,960,633 +0.12(+0.32%)
Sep 26, 2014 38.85 39.10 38.61 38.99 1,465,403 +0.14(+0.36%)
Sep 25, 2014 39.01 39.19 38.85 38.85 2,214,273 -0.26(-0.67%)
Sep 24, 2014 39.30 39.35 38.92 39.11 1,625,012 -0.15(-0.39%)
Sep 23, 2014 39.28 39.50 39.16 39.26 1,964,608 -0.08(-0.21%)
Sep 22, 2014 39.37 39.56 39.19 39.35 2,317,890 -0.18(-0.46%)
Sep 19, 2014 39.35 39.60 39.23 39.53 2,479,232 +0.35(+0.88%)
Sep 18, 2014 39.44 39.59 39.08 39.18 1,886,294 -0.27(-0.68%)
Sep 17, 2014 39.62 39.69 39.24 39.45 2,533,858 -0.15(-0.38%)
Sep 16, 2014 39.23 39.70 39.23 39.60 2,283,484 +0.48(+1.24%)
Sep 15, 2014 39.24 39.34 38.99 39.12 2,193,317 +0.08(+0.20%)
Sep 12, 2014 39.47 39.57 38.94 39.04 2,606,831 -0.59(-1.48%)
Sep 11, 2014 39.36 39.68 39.21 39.63 1,349,285 +0.31(+0.79%)
Sep 10, 2014 39.39 39.46 39.15 39.32 2,221,606 -0.07(-0.18%)
Sep 09, 2014 39.73 39.82 39.31 39.39 2,987,315 -0.46(-1.16%)
Sep 08, 2014 40.14 40.20 39.63 39.85 2,309,203 -0.36(-0.89%)
Sep 05, 2014 39.84 40.20 39.73 40.21 3,399,868 +0.35(+0.89%)
Sep 04, 2014 39.80 39.95 39.53 39.86 2,425,772 -0.09(-0.23%)
Sep 03, 2014 39.79 40.07 39.59 39.95 2,537,925 +0.40(+1.01%)
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.