Consolidated Edison (NY: ED )

96.56 -0.25 (-0.26%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.73 34.75 34.39 34.54 5,176,144 -0.07(-0.20%)
Aug 30, 2011 34.58 34.77 34.40 34.61 4,119,069 -0.01(-0.02%)
Aug 29, 2011 34.48 34.73 34.35 34.62 3,748,799 +0.45(+1.33%)
Aug 26, 2011 34.27 34.37 33.63 34.16 5,746,170 -0.36(-1.05%)
Aug 25, 2011 34.96 34.96 34.40 34.53 5,598,001 -0.44(-1.27%)
Aug 24, 2011 34.03 35.01 33.96 34.97 5,868,331 +0.93(+2.74%)
Aug 23, 2011 33.60 34.05 33.30 34.03 6,686,553 +0.50(+1.50%)
Aug 22, 2011 33.80 33.87 33.40 33.53 5,686,902 +0.12(+0.37%)
Aug 19, 2011 33.21 33.67 33.11 33.41 5,878,849 -0.01(-0.02%)
Aug 18, 2011 32.90 33.46 32.77 33.41 6,453,010 -0.08(-0.24%)
Aug 17, 2011 33.56 33.93 33.44 33.49 4,191,300 +0.01(+0.02%)
Aug 16, 2011 33.43 33.57 33.13 33.49 4,665,557 -0.18(-0.55%)
Aug 15, 2011 32.92 33.70 32.91 33.67 5,847,088 +1.02(+3.12%)
Aug 12, 2011 33.07 33.34 32.50 32.65 6,352,754 -0.19(-0.57%)
Aug 11, 2011 31.96 33.17 31.83 32.84 8,177,816 +1.20(+3.78%)
Aug 10, 2011 31.64 32.52 31.35 31.64 9,327,744 +0.10(+0.33%)
Aug 09, 2011 31.56 31.55 29.89 31.54 9,999,711 +0.91(+2.96%)
Aug 08, 2011 31.56 32.37 30.54 30.63 9,908,955 -1.74(-5.37%)
Aug 05, 2011 32.08 32.74 31.76 32.37 10,098,799 +0.93(+2.96%)
Aug 04, 2011 31.79 32.12 31.41 31.44 7,060,179 -0.55(-1.71%)
Aug 03, 2011 31.87 32.15 31.70 31.99 5,138,423 +0.22(+0.69%)
Aug 02, 2011 31.98 32.07 31.77 31.77 2,837,648 -0.29(-0.89%)
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.