Consolidated Edison (NY: ED )

90.70 +0.66 (+0.73%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,781,957 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,677 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,786 -0.10(-0.24%)
Apr 25, 2013 41.42 41.57 41.24 41.53 1,791,225 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,887 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,167 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,857 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,350 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.51 2,210,750 +0.07(+0.16%)
Apr 17, 2013 40.47 40.58 40.23 40.44 2,378,161 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,725 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,491 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.82 1,998,412 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.70 1,583,655 -0.03(-0.06%)
Apr 10, 2013 40.49 40.78 40.49 40.72 1,968,715 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,198 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.16 40.53 1,560,694 +0.11(+0.28%)
Apr 05, 2013 40.16 40.43 40.12 40.42 1,553,140 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,892 +0.36(+0.91%)
Apr 03, 2013 39.91 40.18 39.90 40.00 2,189,017 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.85 39.89 2,559,008 -0.13(-0.33%)
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.