Consolidated Edison (NY: ED )

90.52 +0.47 (+0.52%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.50 44.50 43.72 44.17 5,051,575 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.55 2,771,089 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,506 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.27 2,147,986 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,176 +0.29(+0.64%)
Apr 23, 2015 44.19 44.78 44.09 44.57 2,187,878 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.79 44.24 2,603,498 +0.12(+0.28%)
Apr 21, 2015 44.35 44.81 43.92 44.12 2,707,988 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.35 2,216,803 +0.62(+1.41%)
Apr 17, 2015 43.59 44.12 43.51 43.74 3,224,986 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.71 2,447,568 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,533 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,554 +0.26(+0.60%)
Apr 13, 2015 43.71 43.86 43.36 43.39 1,199,805 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,817 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,633 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,645 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,949 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.17 2,232,245 +0.43(+0.98%)
Apr 02, 2015 43.83 43.74 43.74 43.74 2,766,778 -0.14(-0.33%)
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.