Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.46 21.47 21.01 21.11 5,471,463 -0.24(-1.15%)
Apr 29, 2009 21.55 21.55 21.25 21.35 4,579,793 -0.07(-0.32%)
Apr 28, 2009 21.33 21.56 21.26 21.42 4,366,567 +0.04(+0.19%)
Apr 27, 2009 21.11 21.53 21.11 21.38 4,190,150 +0.09(+0.43%)
Apr 24, 2009 21.39 21.46 21.15 21.29 4,799,395 -0.02(-0.08%)
Apr 23, 2009 21.47 21.54 21.10 21.31 5,436,564 -0.06(-0.27%)
Apr 22, 2009 21.89 21.97 21.18 21.36 7,988,283 -0.41(-1.91%)
Apr 21, 2009 21.86 22.17 21.63 21.78 4,992,838 -0.07(-0.31%)
Apr 20, 2009 21.88 22.17 21.84 21.85 2,731,087 -0.19(-0.85%)
Apr 17, 2009 22.06 22.10 21.83 22.04 3,242,594 +0.11(+0.52%)
Apr 16, 2009 22.08 22.09 21.80 21.92 2,803,356 -0.07(-0.34%)
Apr 15, 2009 21.72 22.00 21.72 22.00 1,940,143 +0.20(+0.91%)
Apr 14, 2009 22.06 22.06 21.61 21.80 2,708,050 -0.32(-1.44%)
Apr 13, 2009 22.10 22.21 21.77 22.11 3,765,915 +0.01(+0.03%)
Apr 09, 2009 22.27 22.44 21.85 22.11 3,520,155 -0.03(-0.13%)
Apr 08, 2009 22.11 22.22 21.83 22.14 3,058,170 +0.14(+0.62%)
Apr 07, 2009 21.95 22.22 21.67 22.00 4,243,772 -0.23(-1.02%)
Apr 06, 2009 22.17 22.38 22.03 22.23 3,637,475 -0.09(-0.38%)
Apr 03, 2009 22.35 22.63 22.08 22.31 4,877,602 +0.02(+0.10%)
Apr 02, 2009 22.69 22.74 22.08 22.29 5,268,670 -0.10(-0.46%)
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.