Consolidated Edison (NY: ED )

71.95 USD -0.58 (-0.80%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.33 43.76 43.00 43.10 3,198 -0.38(-0.87%)
Jun 29, 2010 43.88 43.90 43.26 43.48 1,332 -0.36(-0.82%)
Jun 25, 2010 43.84 43.98 43.42 43.84 1,481,617 +0.08(+0.18%)
Jun 24, 2010 43.52 44.29 43.47 43.76 1,640 +0.11(+0.25%)
Jun 23, 2010 43.98 44.02 43.45 43.65 1,692,477 -0.16(-0.37%)
Jun 22, 2010 44.69 44.81 43.71 43.81 1,757,265 -0.88(-1.97%)
Jun 21, 2010 45.00 45.08 44.47 44.69 1,288,183 -0.20(-0.45%)
Jun 18, 2010 44.89 44.93 44.57 44.89 1,374,185 +0.12(+0.27%)
Jun 17, 2010 44.40 44.83 44.19 44.77 484 +0.35(+0.79%)
Jun 16, 2010 43.84 44.52 43.84 44.42 1,349,120 +0.33(+0.75%)
Jun 15, 2010 43.63 44.10 43.51 44.09 1,292,020 +0.74(+1.71%)
Jun 14, 2010 43.35 43.63 43.25 43.35 1,407,304 +0.22(+0.51%)
Jun 11, 2010 42.82 43.14 42.52 43.13 1,081,740 +0.04(+0.09%)
Jun 10, 2010 42.58 43.09 42.58 43.09 993 +0.94(+2.23%)
Jun 09, 2010 42.69 42.74 42.03 42.15 1,341,763 -0.31(-0.73%)
Jun 08, 2010 42.00 42.51 41.71 42.46 1,518,984 +0.59(+1.41%)
Jun 07, 2010 41.83 42.37 41.70 41.87 1,644,537 +0.21(+0.50%)
Jun 04, 2010 41.66 42.48 41.52 41.66 2,138,541 -1.16(-2.71%)
Jun 03, 2010 42.77 43.15 42.63 42.82 1,741,873 +0.27(+0.63%)
Jun 02, 2010 42.00 42.55 41.72 42.55 11,976 +0.80(+1.92%)
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.