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 (%)
Nov 30, 2006 27.35 27.44 27.26 27.41 1,578,349 +0.02(+0.08%)
Nov 29, 2006 27.25 27.43 27.23 27.39 3,538,225 +0.17(+0.63%)
Nov 28, 2006 26.98 27.31 26.95 27.22 3,214,217 +0.20(+0.76%)
Nov 27, 2006 27.24 27.26 26.91 27.02 1,508,692 -0.19(-0.69%)
Nov 24, 2006 27.09 27.28 27.09 27.20 420,400 +0.03(+0.13%)
Nov 22, 2006 27.16 27.29 27.14 27.17 1,405,791 -0.02(-0.06%)
Nov 21, 2006 27.21 27.28 27.12 27.19 1,233,585 -0.02(-0.08%)
Nov 20, 2006 27.44 27.44 27.13 27.21 1,105,706 -0.07(-0.27%)
Nov 17, 2006 27.18 27.35 27.14 27.28 2,133,841 +0.05(+0.17%)
Nov 16, 2006 27.23 27.40 27.21 27.24 1,859,964 +0.11(+0.40%)
Nov 15, 2006 27.19 27.32 27.10 27.13 1,638,155 -0.15(-0.54%)
Nov 14, 2006 26.99 27.35 26.99 27.28 2,542,808 +0.23(+0.84%)
Nov 13, 2006 27.21 27.33 27.04 27.05 2,137,886 -0.41(-1.49%)
Nov 10, 2006 27.37 27.50 27.29 27.46 1,582,746 +0.15(+0.56%)
Nov 09, 2006 27.33 27.39 27.23 27.31 1,361,113 -0.03(-0.10%)
Nov 08, 2006 27.12 27.38 27.11 27.33 3,331,367 +0.22(+0.82%)
Nov 07, 2006 27.22 27.34 27.09 27.11 2,014,053 -0.14(-0.50%)
Nov 06, 2006 27.29 27.35 27.16 27.25 3,252,739 -0.05(-0.19%)
Nov 03, 2006 27.56 27.70 26.99 27.30 3,225,827 -0.43(-1.56%)
Nov 02, 2006 27.66 27.74 27.40 27.73 2,201,562 +0.07(+0.25%)
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.