Indicators

Consolidated Edison (NY: ED )

96.86 -0.24 (-0.25%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.15	22.77	22.15	22.77	1,625,872	+0.40(+1.79%)
Nov 26, 2008	22.06	22.46	21.99	22.37	3,532,703	-0.06(-0.25%)
Nov 25, 2008	22.69	23.11	22.07	22.42	5,331,318	-0.23(-1.00%)
Nov 24, 2008	22.66	23.11	22.41	22.65	7,745,410	+0.10(+0.45%)
Nov 21, 2008	21.57	22.63	21.11	22.55	7,780,458	+1.39(+6.58%)
Nov 20, 2008	21.73	22.26	20.93	21.15	6,904,750	-0.56(-2.57%)
Nov 19, 2008	22.15	22.59	21.70	21.71	4,099,453	-0.47(-2.11%)
Nov 18, 2008	21.79	22.26	21.48	22.18	4,094,057	+0.30(+1.39%)
Nov 17, 2008	21.86	22.43	21.57	21.88	4,393,688	-0.21(-0.97%)
Nov 14, 2008	22.11	23.04	21.75	22.09	0	-0.43(-1.93%)
Nov 13, 2008	21.61	22.52	21.22	22.52	8,719,093	+0.99(+4.61%)
Nov 12, 2008	21.54	21.77	21.23	21.53	5,193,761	-0.32(-1.47%)
Nov 11, 2008	22.02	22.12	21.43	21.85	6,217,803	-0.31(-1.40%)
Nov 10, 2008	23.27	23.38	21.98	22.16	7,070,472	-1.58(-6.67%)
Nov 07, 2008	23.67	23.77	23.33	23.75	5,317,180	-0.06(-0.24%)
Nov 06, 2008	23.70	24.50	23.23	23.80	6,049,242	-0.74(-3.03%)
Nov 05, 2008	25.10	25.20	24.39	24.55	3,870,469	-0.55(-2.20%)
Nov 04, 2008	24.97	25.29	24.71	25.10	4,055,581	+0.52(+2.11%)

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.