Consolidated Edison (NY: ED )

90.31 +0.26 (+0.29%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.27 21.32 20.91 21.27 5,575,796 -0.06(-0.29%)
Jun 29, 2009 21.08 21.35 21.01 21.34 2,655,569 +0.28(+1.32%)
Jun 26, 2009 21.11 21.18 20.95 21.06 2,670,301 -0.06(-0.27%)
Jun 25, 2009 20.71 21.16 20.64 21.11 4,170,040 +0.40(+1.92%)
Jun 24, 2009 20.74 20.82 20.61 20.72 4,007,593 +0.10(+0.50%)
Jun 23, 2009 21.03 21.20 20.54 20.61 5,365,651 -0.44(-2.08%)
Jun 22, 2009 20.70 21.20 20.66 21.05 4,321,332 +0.14(+0.65%)
Jun 19, 2009 21.26 21.29 20.87 20.91 4,768,047 -0.31(-1.45%)
Jun 18, 2009 20.84 21.26 20.84 21.22 2,604,381 +0.31(+1.50%)
Jun 17, 2009 20.64 21.03 20.64 20.91 4,299,976 +0.19(+0.93%)
Jun 16, 2009 20.89 20.98 20.54 20.72 4,103,969 -0.07(-0.33%)
Jun 15, 2009 20.95 21.03 20.61 20.78 3,102,309 -0.30(-1.40%)
Jun 12, 2009 20.74 21.12 20.54 21.08 3,087,461 +0.23(+1.09%)
Jun 11, 2009 20.41 21.03 20.41 20.85 4,975,629 +0.43(+2.12%)
Jun 10, 2009 20.32 20.55 20.23 20.42 5,596,856 +0.27(+1.35%)
Jun 09, 2009 20.35 20.35 20.12 20.15 3,246,529 -0.21(-1.03%)
Jun 08, 2009 20.23 20.45 20.10 20.36 2,952,668 +0.02(+0.08%)
Jun 05, 2009 20.33 20.45 20.08 20.34 4,006,610 +0.14(+0.68%)
Jun 04, 2009 20.25 20.27 20.10 20.20 2,675,638 +0.01(+0.06%)
Jun 03, 2009 20.37 20.47 20.08 20.19 3,817,020 -0.18(-0.89%)
Jun 02, 2009 20.60 20.65 20.36 20.37 4,167,724 -0.22(-1.08%)
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.