Consolidated Edison (NY: ED )

74.38 USD -0.47 (-0.63%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.42 36.84 35.88 36.21 0 -0.32(-0.88%)
Feb 26, 2009 37.22 37.66 36.50 36.53 2,863,907 -0.31(-0.84%)
Feb 25, 2009 37.38 37.38 36.69 36.84 3,240,332 -0.62(-1.66%)
Feb 24, 2009 37.11 37.62 36.76 37.46 2,341,722 +0.44(+1.19%)
Feb 23, 2009 37.95 38.15 36.95 37.02 1,972,300 -0.52(-1.39%)
Feb 20, 2009 37.62 38.18 37.19 37.54 2,331,929 -0.44(-1.16%)
Feb 19, 2009 38.14 38.50 37.78 37.98 1,763,833 +0.24(+0.64%)
Feb 18, 2009 38.28 38.50 37.51 37.74 2,193,740 -0.38(-1.00%)
Feb 17, 2009 39.32 39.32 38.09 38.12 2,652,570 -1.25(-3.18%)
Feb 13, 2009 39.85 39.99 39.25 39.37 2,146,346 -0.82(-2.04%)
Feb 12, 2009 40.17 40.27 39.44 40.19 2,492,343 -0.07(-0.17%)
Feb 11, 2009 40.48 40.49 39.78 40.26 1,584,216 +0.06(+0.15%)
Feb 10, 2009 40.96 41.19 40.02 40.20 2,074,326 -0.99(-2.40%)
Feb 09, 2009 41.27 41.34 40.57 41.19 2,162,083 -0.09(-0.22%)
Feb 06, 2009 41.09 41.61 41.00 41.28 2,267,446 +0.06(+0.15%)
Feb 05, 2009 40.98 41.38 40.80 41.22 2,004,484 +0.16(+0.39%)
Feb 04, 2009 41.06 41.63 40.78 41.06 2,095,955 +0.03(+0.07%)
Feb 03, 2009 40.73 41.24 40.37 41.03 1,788,627 +0.42(+1.03%)
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.