Consolidated Edison (NY: ED )

103.16 -1.38 (-1.32%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.41 21.49 21.28 21.38 2,774,708 -0.07(-0.33%)
Jul 30, 2009 21.42 21.60 21.27 21.45 2,680,310 +0.15(+0.69%)
Jul 29, 2009 21.15 21.36 21.05 21.31 2,717,501 +0.08(+0.38%)
Jul 28, 2009 21.24 21.35 21.09 21.23 3,100,635 -0.08(-0.36%)
Jul 27, 2009 21.16 21.32 21.12 21.30 2,638,408 +0.11(+0.51%)
Jul 24, 2009 20.92 21.24 20.92 21.19 3,103,713 +0.18(+0.88%)
Jul 23, 2009 20.51 21.05 20.43 21.01 3,651,763 +0.45(+2.19%)
Jul 22, 2009 20.57 20.64 20.46 20.56 2,608,532 -0.04(-0.21%)
Jul 21, 2009 20.49 20.62 20.49 20.60 2,820,197 +0.17(+0.82%)
Jul 20, 2009 20.38 20.47 20.24 20.43 2,399,263 +0.12(+0.59%)
Jul 17, 2009 20.38 20.44 20.19 20.31 4,466,972 -0.16(-0.80%)
Jul 16, 2009 20.54 20.54 20.26 20.48 3,008,153 -0.07(-0.34%)
Jul 15, 2009 20.39 20.56 20.38 20.55 4,456,128 +0.24(+1.18%)
Jul 14, 2009 20.15 20.33 20.03 20.31 2,855,296 +0.13(+0.65%)
Jul 13, 2009 19.91 20.21 19.90 20.18 3,106,496 +0.28(+1.39%)
Jul 10, 2009 19.91 20.05 19.83 19.90 2,388,487 -0.07(-0.35%)
Jul 09, 2009 20.21 20.22 19.86 19.97 3,512,926 -0.14(-0.68%)
Jul 08, 2009 20.11 20.30 19.94 20.11 3,308,875 +0.03(+0.14%)
Jul 07, 2009 20.46 20.48 20.05 20.08 2,328,320 -0.31(-1.52%)
Jul 06, 2009 20.10 20.62 20.10 20.39 3,803,068 +0.14(+0.67%)
Jul 02, 2009 20.38 20.50 20.14 20.25 3,137,398 -0.28(-1.38%)
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.