Consolidated Edison (NY: ED )

90.15 +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.06 22.73 21.97 22.52 7,935,734 +0.49(+2.22%)
Mar 30, 2009 21.48 22.05 21.48 22.03 6,006,947 -0.02(-0.08%)
Mar 26, 2009 21.95 22.11 21.49 22.05 4,749,832 +0.30(+1.39%)
Mar 25, 2009 21.62 22.03 21.41 21.74 3,026,651 +0.10(+0.47%)
Mar 24, 2009 21.81 22.11 21.64 21.64 3,565,442 -0.51(-2.28%)
Mar 23, 2009 21.62 22.16 21.61 22.15 3,805,612 +0.67(+3.10%)
Mar 20, 2009 21.63 22.05 21.41 21.48 5,158,684 -0.13(-0.60%)
Mar 19, 2009 21.72 21.77 21.32 21.61 3,954,903 -0.10(-0.47%)
Mar 18, 2009 20.90 21.84 20.83 21.72 6,796,892 +0.94(+4.54%)
Mar 17, 2009 20.48 20.78 20.29 20.77 3,334,683 +0.35(+1.70%)
Mar 16, 2009 20.12 20.73 20.12 20.43 4,295,638 +0.49(+2.48%)
Mar 13, 2009 19.91 20.06 19.64 19.93 0 +0.20(+1.04%)
Mar 12, 2009 19.39 19.79 19.29 19.73 3,321,891 +0.28(+1.43%)
Mar 11, 2009 19.44 19.70 19.33 19.45 4,465,366 +0.21(+1.09%)
Mar 10, 2009 19.21 19.30 18.92 19.24 5,332,333 +0.65(+3.49%)
Mar 09, 2009 19.14 19.19 18.51 18.59 4,337,826 -0.70(-3.65%)
Mar 06, 2009 19.25 19.68 18.93 19.29 0 +0.18(+0.95%)
Mar 05, 2009 19.28 19.45 18.95 19.11 4,690,759 -0.45(-2.32%)
Mar 04, 2009 19.51 19.78 19.16 19.57 4,057,897 -0.47(-2.33%)
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.