Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.84 25.29 24.70 25.07 2,650,049 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,975 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,236 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,355,122 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.98 24.52 4,321,875 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,312 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,848 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.61 23.96 3,884,393 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,652 +0.07(+0.31%)
May 17, 2006 23.73 23.88 23.40 23.54 2,554,882 -0.34(-1.43%)
May 16, 2006 23.94 24.01 23.85 23.88 1,604,629 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,643 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,281 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,119 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.40 24.83 3,150,858 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,274 -0.04(-0.16%)
May 08, 2006 24.44 24.67 24.44 24.49 2,120,039 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,382 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,214 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,284 -0.30(-1.21%)
May 02, 2006 24.48 24.62 24.30 24.37 2,593,758 -0.03(-0.14%)
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.