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 (%)
Jun 30, 2011 32.55 32.67 32.37 32.63 1,995,427 +0.09(+0.26%)
Jun 29, 2011 32.44 32.61 32.33 32.54 2,179,773 +0.10(+0.32%)
Jun 28, 2011 32.34 32.47 32.23 32.44 1,396,474 +0.15(+0.46%)
Jun 27, 2011 32.19 32.36 32.19 32.29 1,391,664 +0.18(+0.55%)
Jun 24, 2011 32.09 32.35 32.05 32.12 2,344,721 +0.10(+0.31%)
Jun 23, 2011 32.07 32.11 31.77 32.02 3,165,577 -0.29(-0.89%)
Jun 22, 2011 32.38 32.47 32.18 32.31 2,940,352 -0.15(-0.45%)
Jun 21, 2011 32.56 32.64 32.31 32.45 2,471,430 -0.04(-0.11%)
Jun 20, 2011 32.44 32.50 32.39 32.49 1,825,417 +0.14(+0.44%)
Jun 17, 2011 32.37 32.62 32.31 32.35 3,564,740 +0.10(+0.32%)
Jun 16, 2011 31.97 32.29 31.96 32.24 3,915,203 +0.34(+1.08%)
Jun 15, 2011 31.91 32.12 31.75 31.90 3,613,783 -0.10(-0.31%)
Jun 14, 2011 32.15 32.15 31.81 32.00 2,611,108 +0.07(+0.23%)
Jun 13, 2011 31.85 32.07 31.67 31.93 2,481,466 +0.16(+0.50%)
Jun 10, 2011 32.02 32.07 31.73 31.77 3,358,106 -0.29(-0.92%)
Jun 09, 2011 32.22 32.27 32.02 32.06 2,562,729 -0.15(-0.48%)
Jun 08, 2011 32.10 32.24 31.95 32.21 3,511,563 +0.16(+0.50%)
Jun 07, 2011 31.99 32.26 31.96 32.05 3,376,236 +0.09(+0.29%)
Jun 06, 2011 31.98 32.12 31.81 31.96 2,268,330 -0.10(-0.32%)
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.