Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 32.52 32.56 32.21 32.33 4,185,230 -0.25(-0.75%)
May 23, 2011 32.37 32.91 32.37 32.58 3,370,811 -0.47(-1.41%)
May 20, 2011 33.03 33.23 32.94 33.04 2,571,397 -0.04(-0.13%)
May 19, 2011 32.89 33.10 32.84 33.09 2,282,896 +0.21(+0.65%)
May 18, 2011 32.93 32.93 32.62 32.87 2,002,893 -0.02(-0.07%)
May 17, 2011 32.67 32.92 32.64 32.90 2,859,957 +0.20(+0.60%)
May 16, 2011 32.80 33.05 32.66 32.70 3,165,228 -0.10(-0.32%)
May 13, 2011 32.89 32.95 32.61 32.80 2,966,941 -0.07(-0.22%)
May 12, 2011 32.55 32.92 32.39 32.88 3,522,930 +0.33(+1.02%)
May 11, 2011 32.49 32.57 32.25 32.54 4,073,178 +0.08(+0.26%)
May 10, 2011 32.28 32.63 32.20 32.46 3,452,782 +0.28(+0.87%)
May 09, 2011 32.20 32.23 31.98 32.18 2,595,381 -0.01(-0.02%)
May 06, 2011 32.14 32.33 32.04 32.18 3,192,625 +0.21(+0.66%)
May 05, 2011 32.03 32.08 31.76 31.97 3,377,316 -0.15(-0.45%)
May 04, 2011 31.92 32.20 31.82 32.12 3,419,059 +0.12(+0.36%)
May 03, 2011 31.63 32.10 31.62 32.00 3,069,987 +0.30(+0.96%)
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.