Indicators

Consolidated Edison (NY: ED )

96.69 -0.22 (-0.23%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.67	24.90	24.59	24.67	3,320,566	-0.09(-0.35%)
May 27, 2010	24.63	24.83	24.53	24.76	3,057,597	+0.27(+1.11%)
May 26, 2010	24.76	24.83	24.38	24.49	1,134	-0.14(-0.59%)
May 25, 2010	24.38	24.64	24.20	24.63	5,120,276	-0.16(-0.63%)
May 24, 2010	24.88	25.10	24.74	24.79	4,488,911	-0.29(-1.16%)
May 21, 2010	24.67	25.13	24.51	25.08	6,681,717	+0.19(+0.77%)
May 20, 2010	25.08	25.26	24.89	24.89	949	-0.50(-1.96%)
May 19, 2010	25.53	25.61	25.21	25.39	2,895,591	-0.31(-1.19%)
May 18, 2010	25.92	26.02	25.53	25.69	3,832,213	-0.10(-0.38%)
May 17, 2010	25.84	25.87	25.44	25.79	3,591,573	+0.05(+0.18%)
May 14, 2010	25.75	26.05	25.49	25.75	5,558,838	-0.06(-0.22%)
May 13, 2010	25.99	26.10	25.78	25.80	2,703,799	-0.18(-0.69%)
May 12, 2010	25.98	26.12	25.88	25.98	3,584,449	+0.00(+0.00%)
May 11, 2010	26.06	26.27	25.96	25.98	2,974,932	+0.03(+0.11%)
May 10, 2010	25.76	25.98	25.72	25.95	4,004,032	+0.61(+2.41%)
May 07, 2010	25.65	25.71	25.05	25.34	8,199,661	+0.59(+2.40%)
May 06, 2010	25.71	25.78	24.12	24.75	174	-1.00(-3.88%)
May 05, 2010	25.83	25.84	25.59	25.75	2,980,375	+0.01(+0.02%)
May 04, 2010	26.01	26.02	25.66	25.74	5,115	-0.39(-1.51%)

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.