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 (%)
Sep 30, 2005 27.74 27.80 27.49 27.60 1,445,433 -0.21(-0.76%)
Sep 29, 2005 27.51 28.00 27.38 27.81 1,235,575 +0.19(+0.68%)
Sep 28, 2005 27.60 27.73 27.45 27.62 1,168,730 +0.21(+0.77%)
Sep 27, 2005 27.50 27.68 27.28 27.41 1,240,149 +0.00(+0.00%)
Sep 26, 2005 27.38 27.55 27.29 27.41 1,486,947 +0.00(+0.00%)
Sep 23, 2005 27.41 27.46 27.12 27.41 844,532 +0.14(+0.50%)
Sep 22, 2005 27.37 27.45 27.12 27.28 2,026,808 -0.23(-0.85%)
Sep 21, 2005 27.60 27.77 27.21 27.51 1,903,320 -0.09(-0.33%)
Sep 20, 2005 27.68 27.91 27.60 27.60 1,419,926 -0.16(-0.57%)
Sep 19, 2005 27.76 28.02 27.67 27.76 950,077 -0.23(-0.83%)
Sep 16, 2005 27.82 28.02 27.58 27.99 3,308,823 +0.34(+1.21%)
Sep 15, 2005 27.51 27.75 27.47 27.66 1,212,883 +0.27(+1.00%)
Sep 14, 2005 27.36 27.55 27.36 27.38 1,130,558 +0.06(+0.23%)
Sep 13, 2005 27.45 27.57 27.29 27.32 1,812,200 -0.15(-0.56%)
Sep 12, 2005 27.29 27.48 27.17 27.47 1,882,387 +0.10(+0.37%)
Sep 09, 2005 27.07 27.42 27.07 27.37 1,114,375 +0.36(+1.35%)
Sep 08, 2005 27.08 27.30 26.96 27.01 896,249 -0.20(-0.75%)
Sep 07, 2005 27.40 27.42 27.01 27.21 997,572 -0.16(-0.60%)
Sep 06, 2005 27.23 27.55 27.20 27.38 1,508,056 +0.29(+1.07%)
Sep 02, 2005 27.11 27.25 26.99 27.09 1,606,388 +0.07(+0.27%)
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.