Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.78 26.87 26.67 26.72 1,324,408 -0.04(-0.15%)
Jan 30, 2006 26.84 26.85 26.67 26.76 1,859,695 -0.12(-0.44%)
Jan 27, 2006 26.63 27.01 26.72 26.88 3,607,338 +0.25(+0.94%)
Jan 26, 2006 26.62 26.91 26.52 26.63 5,011,609 +0.02(+0.06%)
Jan 25, 2006 26.68 26.80 26.44 26.62 2,527,441 -0.07(-0.26%)
Jan 24, 2006 26.54 26.72 26.54 26.68 2,084,505 +0.14(+0.54%)
Jan 23, 2006 26.55 26.68 26.46 26.54 1,694,870 -0.02(-0.09%)
Jan 20, 2006 26.77 26.80 26.45 26.57 2,248,627 -0.20(-0.76%)
Jan 19, 2006 26.65 26.80 26.58 26.77 1,672,002 +0.12(+0.45%)
Jan 18, 2006 26.63 26.72 26.56 26.65 1,826,977 +0.05(+0.17%)
Jan 17, 2006 26.32 26.61 26.26 26.60 1,643,329 +0.28(+1.08%)
Jan 13, 2006 26.77 26.77 26.24 26.32 1,319,307 +0.00(+0.00%)
Jan 12, 2006 26.43 26.48 26.32 26.32 1,518,083 -0.09(-0.32%)
Jan 11, 2006 26.51 26.56 26.32 26.41 1,108,921 -0.10(-0.36%)
Jan 10, 2006 26.50 26.60 26.45 26.50 889,037 -0.07(-0.28%)
Jan 09, 2006 26.66 26.66 26.46 26.58 1,361,525 -0.03(-0.13%)
Jan 06, 2006 26.60 26.66 26.45 26.61 1,149,028 +0.08(+0.30%)
Jan 05, 2006 26.52 26.65 26.43 26.53 1,139,881 -0.02(-0.06%)
Jan 04, 2006 26.58 26.61 26.18 26.55 2,711,968 +0.00(+0.00%)
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.