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 (%)
Oct 29, 2010 29.52 29.53 29.28 29.42 2,809,704 -0.08(-0.26%)
Oct 28, 2010 29.53 29.56 29.37 29.50 4,141,474 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.08 29.43 4,063,816 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,987,867 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,200 +0.14(+0.49%)
Oct 21, 2010 29.21 29.21 28.78 28.92 2,557,767 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,093 +0.16(+0.55%)
Oct 19, 2010 28.82 29.16 28.80 28.90 3,346,530 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,631,991 +0.29(+1.01%)
Oct 15, 2010 28.69 28.79 28.64 28.76 3,187,166 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,594 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,882 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,100 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,156 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,095 +0.06(+0.21%)
Oct 07, 2010 28.58 28.63 28.37 28.50 2,941,056 -0.01(-0.04%)
Oct 06, 2010 28.63 28.66 28.42 28.51 3,550,378 -0.13(-0.45%)
Oct 05, 2010 28.64 28.69 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,595 -0.15(-0.54%)
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.