Consolidated Edison (NY: ED )

81.47 USD -0.34 (-0.42%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.59 44.85 44.37 44.54 1,246,011 -0.14(-0.31%)
Mar 30, 2010 44.56 44.91 44.53 44.68 1,729,610 +0.10(+0.22%)
Mar 29, 2010 44.34 44.60 44.26 44.58 1,477,668 +0.40(+0.91%)
Mar 26, 2010 44.02 44.36 43.86 44.18 1,513,118 +0.34(+0.78%)
Mar 25, 2010 44.01 44.12 43.76 43.84 1,651,509 +0.00(+0.00%)
Mar 24, 2010 44.15 44.15 43.68 43.84 1,553,741 -0.33(-0.75%)
Mar 23, 2010 44.42 44.45 43.93 44.17 1,927,748 -0.09(-0.20%)
Mar 22, 2010 44.15 44.35 44.02 44.26 1,212,467 -0.04(-0.09%)
Mar 19, 2010 44.29 44.51 44.03 44.30 2,092,833 -0.03(-0.07%)
Mar 18, 2010 44.58 44.61 44.22 44.33 1,454,740 -0.18(-0.40%)
Mar 17, 2010 44.63 44.63 44.35 44.51 1,481,243 +0.03(+0.07%)
Mar 16, 2010 44.28 44.61 43.98 44.48 1,731,438 +0.33(+0.75%)
Mar 15, 2010 43.87 44.15 43.86 44.15 1,266,991 +0.45(+1.03%)
Mar 12, 2010 43.95 44.00 43.67 43.70 1,463,988 -0.19(-0.43%)
Mar 11, 2010 43.74 43.92 43.46 43.89 1,056,005 +0.15(+0.34%)
Mar 10, 2010 43.78 43.90 43.58 43.74 1,220,839 +0.08(+0.18%)
Mar 09, 2010 43.77 43.90 43.59 43.66 1,390,167 -0.13(-0.30%)
Mar 08, 2010 43.65 43.80 43.50 43.79 1,043,091 +0.17(+0.39%)
Mar 05, 2010 43.25 43.72 43.21 43.62 1,682,817 +0.08(+0.18%)
Mar 04, 2010 43.68 43.78 43.25 43.54 1,737,786 -0.14(-0.32%)
Mar 03, 2010 43.82 44.20 43.55 43.68 1,795,748 -0.11(-0.25%)
Mar 02, 2010 43.40 43.95 43.36 43.79 1,898,413 +0.60(+1.39%)
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.