Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.12 23.23 22.95 23.09 1,715,571 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.06 2,746,762 +0.36(+1.58%)
Jun 28, 2006 22.52 22.74 22.52 22.71 3,171,902 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,829 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,856 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,129 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,288 -0.01(-0.05%)
Jun 21, 2006 22.71 22.78 22.56 22.60 1,792,747 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,713 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.78 1,862,802 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,152,066 -0.06(-0.27%)
Jun 15, 2006 22.92 23.11 22.69 23.04 1,997,907 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,153 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,360 -0.28(-1.18%)
Jun 12, 2006 23.32 23.38 23.12 23.29 2,677,477 +0.11(+0.49%)
Jun 09, 2006 22.93 23.27 22.89 23.18 2,272,353 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.78 23.09 3,536,610 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,972 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,774 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,557,011 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,306 +0.19(+0.82%)
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.