Consolidated Edison (NY: ED )

90.49 +0.44 (+0.49%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,025 +0.09(+0.37%)
Sep 29, 2008 24.62 25.07 24.23 24.33 5,595,564 -0.49(-1.97%)
Sep 26, 2008 24.67 24.99 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,710 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,352 +0.20(+0.82%)
Sep 23, 2008 24.43 24.78 24.33 24.36 2,707,782 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,023 -0.69(-2.75%)
Sep 19, 2008 26.15 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.95 26.27 24.88 26.07 9,722,331 +1.13(+4.51%)
Sep 17, 2008 25.30 25.57 24.94 24.94 6,278,708 -0.63(-2.45%)
Sep 16, 2008 24.95 25.69 24.90 25.57 8,720,403 +0.48(+1.90%)
Sep 15, 2008 24.43 25.28 24.23 25.09 9,624,189 +0.31(+1.26%)
Sep 12, 2008 24.45 24.79 24.43 24.78 3,355,873 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,004 +0.20(+0.84%)
Sep 10, 2008 24.28 24.58 24.09 24.39 3,560,372 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,265 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.16 24.28 6,945,299 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.83 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,369,971 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,721 +0.01(+0.02%)
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.