Consolidated Edison (NY: ED )

76.02 USD +0.58 (+0.77%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.45 39.30 38.36 39.09 3,290,381 +0.67(+1.74%)
Jun 27, 2008 39.17 39.46 38.41 38.42 2,673,674 -0.75(-1.91%)
Jun 26, 2008 40.03 40.04 39.14 39.17 2,759,377 -0.93(-2.32%)
Jun 25, 2008 39.98 40.22 39.77 40.10 1,910,987 +0.29(+0.73%)
Jun 24, 2008 39.80 39.98 39.54 39.81 1,959,990 -0.01(-0.03%)
Jun 23, 2008 39.78 40.14 39.75 39.82 1,508,963 +0.13(+0.33%)
Jun 20, 2008 40.09 40.38 39.66 39.69 2,293,645 -0.63(-1.56%)
Jun 19, 2008 40.01 40.44 39.97 40.32 2,257,052 +0.28(+0.70%)
Jun 18, 2008 40.07 40.41 39.95 40.04 1,991,893 -0.15(-0.37%)
Jun 17, 2008 40.29 40.49 40.03 40.19 1,274,680 -0.11(-0.27%)
Jun 16, 2008 40.15 40.32 39.88 40.30 1,609,862 -0.06(-0.15%)
Jun 13, 2008 39.96 40.37 39.76 40.36 1,752,391 +0.58(+1.46%)
Jun 12, 2008 39.99 40.02 39.65 39.78 2,324,546 +0.06(+0.15%)
Jun 11, 2008 40.16 40.28 39.71 39.72 2,161,424 -0.53(-1.32%)
Jun 10, 2008 40.25 40.48 40.05 40.25 1,503,742 -0.27(-0.67%)
Jun 09, 2008 40.33 40.63 40.11 40.52 1,634,016 +0.48(+1.20%)
Jun 06, 2008 40.76 40.90 40.04 40.04 2,547,388 -0.97(-2.37%)
Jun 05, 2008 40.72 41.08 40.53 41.01 1,538,538 +0.20(+0.49%)
Jun 04, 2008 40.52 40.87 40.16 40.81 1,913,914 +0.32(+0.79%)
Jun 03, 2008 40.91 41.12 40.37 40.49 1,739,704 -0.24(-0.59%)
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.