Indicators

Consolidated Edison (NY: ED )

96.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.98	24.22	23.92	24.19	3,881,361	+0.26(+1.11%)
Nov 27, 2009	23.84	24.13	23.75	23.92	1,570,066	-0.26(-1.10%)
Nov 25, 2009	24.02	24.23	23.90	24.19	2,783,450	+0.20(+0.85%)
Nov 24, 2009	23.89	24.13	23.81	23.98	4,346,675	+0.05(+0.21%)
Nov 23, 2009	23.81	23.95	23.80	23.93	2,986,172	+0.32(+1.34%)
Nov 20, 2009	23.50	23.70	23.49	23.62	3,634,836	+0.06(+0.24%)
Nov 19, 2009	23.70	23.72	23.50	23.56	3,272,935	-0.19(-0.78%)
Nov 18, 2009	23.67	23.81	23.59	23.75	2,937,943	+0.02(+0.10%)
Nov 17, 2009	23.62	23.72	23.57	23.72	2,685,915	+0.14(+0.57%)
Nov 16, 2009	23.77	23.80	23.49	23.59	4,085,896	-0.34(-1.44%)
Nov 13, 2009	23.77	23.98	23.69	23.93	3,596,147	+0.16(+0.69%)
Nov 12, 2009	23.98	23.98	23.70	23.77	3,953,276	-0.17(-0.71%)
Nov 11, 2009	24.01	24.01	23.76	23.94	3,853,652	+0.01(+0.02%)
Nov 10, 2009	23.72	24.00	23.71	23.93	2,908,964	+0.14(+0.59%)
Nov 09, 2009	23.46	23.81	23.45	23.79	2,910,497	+0.38(+1.64%)
Nov 06, 2009	23.39	23.53	23.30	23.41	3,385,908	-0.01(-0.05%)
Nov 05, 2009	23.24	23.43	23.17	23.42	2,979,831	+0.34(+1.47%)
Nov 04, 2009	23.12	23.35	23.01	23.08	3,120,153	+0.04(+0.17%)
Nov 03, 2009	23.16	23.24	23.00	23.04	3,675,500	-0.17(-0.73%)

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.