Consolidated Edison (NY: ED )

90.45 +0.41 (+0.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.54 23.63 23.21 23.25 0 -0.37(-1.56%)
Aug 28, 2008 23.47 23.64 23.35 23.62 2,727,008 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,339 +0.09(+0.39%)
Aug 26, 2008 23.16 23.45 23.14 23.38 3,513,249 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,419 -0.30(-1.26%)
Aug 22, 2008 23.24 23.46 23.24 23.46 0 +0.24(+1.05%)
Aug 21, 2008 23.06 23.30 22.94 23.21 2,474,884 -0.01(-0.05%)
Aug 20, 2008 23.29 23.36 23.10 23.22 2,112,171 -0.09(-0.39%)
Aug 19, 2008 23.42 23.45 23.14 23.31 2,607,365 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,563 +0.28(+1.20%)
Aug 15, 2008 22.72 23.21 22.70 23.17 0 +0.45(+2.00%)
Aug 14, 2008 22.97 22.97 22.60 22.72 3,587,999 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,443 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,535 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,278 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,630 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,233 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.75 22.75 6,919,289 -0.36(-1.55%)
Aug 05, 2008 22.50 23.14 22.31 23.10 7,551,674 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,925,848 +0.29(+1.31%)
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.