Consolidated Edison (NY: ED )

90.63 +0.58 (+0.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.69 40.30 39.59 40.23 3,275,409 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,828 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,759 +0.37(+0.95%)
Mar 25, 2013 39.05 39.21 38.80 38.96 2,230,764 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.95 1,363,729 +0.12(+0.31%)
Mar 21, 2013 38.91 39.00 38.75 38.84 1,531,258 -0.16(-0.42%)
Mar 20, 2013 38.99 39.06 38.85 39.00 1,247,331 +0.13(+0.34%)
Mar 19, 2013 38.75 38.91 38.63 38.87 1,545,974 +0.19(+0.49%)
Mar 18, 2013 38.74 38.92 38.64 38.68 1,820,684 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,828 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.76 2,188,986 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.74 1,604,993 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.64 38.81 1,768,020 -0.12(-0.30%)
Mar 11, 2013 38.84 38.93 38.73 38.93 1,348,123 +0.07(+0.17%)
Mar 08, 2013 38.91 38.96 38.45 38.86 1,918,282 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,625 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,703 -0.22(-0.55%)
Mar 05, 2013 39.22 39.49 39.17 39.28 2,234,717 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.76 39.16 2,053,802 +0.25(+0.64%)
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.