Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.78 22.88 22.52 22.60 2,475,781 -0.10(-0.43%)
Mar 30, 2006 22.90 23.03 22.66 22.70 1,901,101 -0.26(-1.13%)
Mar 29, 2006 22.86 23.02 22.78 22.96 2,115,307 +0.17(+0.75%)
Mar 28, 2006 22.90 22.94 22.73 22.79 2,279,281 -0.17(-0.72%)
Mar 27, 2006 23.11 23.17 22.94 22.96 1,844,903 -0.22(-0.94%)
Mar 24, 2006 23.23 23.41 23.15 23.17 1,397,823 -0.04(-0.18%)
Mar 23, 2006 23.39 23.43 23.18 23.22 1,743,285 -0.23(-0.98%)
Mar 22, 2006 23.33 23.46 23.23 23.44 1,179,575 +0.16(+0.67%)
Mar 21, 2006 23.44 23.46 23.23 23.29 1,802,562 -0.08(-0.33%)
Mar 20, 2006 23.46 23.59 23.17 23.37 1,864,149 -0.06(-0.27%)
Mar 17, 2006 23.68 23.71 23.36 23.43 2,084,706 -0.14(-0.60%)
Mar 16, 2006 23.57 23.79 23.46 23.57 1,757,720 +0.18(+0.76%)
Mar 15, 2006 23.56 23.59 23.28 23.39 1,160,137 -0.14(-0.57%)
Mar 14, 2006 23.28 23.53 23.20 23.53 1,588,357 +0.30(+1.30%)
Mar 13, 2006 23.27 23.36 23.15 23.23 1,751,369 +0.03(+0.11%)
Mar 10, 2006 23.15 23.23 23.00 23.20 1,621,074 +0.14(+0.59%)
Mar 09, 2006 23.13 23.20 23.02 23.06 1,490,780 -0.10(-0.43%)
Mar 08, 2006 23.09 23.35 22.89 23.16 2,061,419 -0.01(-0.02%)
Mar 07, 2006 23.19 23.24 23.02 23.17 1,622,229 +0.07(+0.29%)
Mar 06, 2006 23.41 23.43 22.95 23.10 2,135,323 -0.33(-1.40%)
Mar 03, 2006 23.39 23.60 23.39 23.43 1,511,951 -0.07(-0.31%)
Mar 02, 2006 23.59 23.68 23.40 23.50 2,485,019 -0.22(-0.92%)
Mar 01, 2006 23.80 23.83 23.64 23.72 1,219,607 -0.11(-0.48%)
Feb 28, 2006 23.88 23.98 23.65 23.83 2,089,902 -0.04(-0.17%)
Feb 27, 2006 24.22 24.25 23.87 23.88 2,646,491 -0.28(-1.16%)
Feb 24, 2006 23.80 24.16 23.80 24.16 2,155,338 +0.33(+1.37%)
Feb 23, 2006 23.96 24.01 23.82 23.83 1,070,452 -0.20(-0.82%)
Feb 22, 2006 23.95 24.06 23.85 24.03 1,388,008 +0.13(+0.54%)
Feb 21, 2006 23.63 23.93 23.61 23.90 2,099,525 +0.28(+1.19%)
Feb 17, 2006 23.54 23.68 23.38 23.62 3,077,598 +0.05(+0.22%)
Feb 16, 2006 23.43 23.57 23.36 23.56 1,519,072 +0.12(+0.51%)
Feb 15, 2006 23.54 23.55 23.35 23.44 1,989,824 -0.08(-0.33%)
Feb 14, 2006 23.67 23.70 23.44 23.52 2,403,032 -0.14(-0.57%)
Feb 13, 2006 23.66 23.72 23.61 23.66 2,055,645 -0.32(-1.32%)
Feb 10, 2006 23.93 24.11 23.92 23.97 1,745,017 +0.05(+0.20%)
Feb 09, 2006 23.93 24.06 23.84 23.93 1,423,612 +0.00(+0.00%)
Feb 08, 2006 23.81 24.05 23.75 23.93 2,241,175 +0.11(+0.46%)
Feb 07, 2006 23.95 24.02 23.77 23.82 1,534,853 -0.15(-0.63%)
Feb 06, 2006 23.91 24.03 23.84 23.97 1,367,992 +0.02(+0.07%)
Feb 03, 2006 24.01 24.10 23.82 23.95 2,105,876 -0.24(-0.99%)
Feb 02, 2006 24.34 24.39 23.99 24.19 2,828,557 -0.25(-1.02%)
Feb 01, 2006 24.45 24.52 24.33 24.44 2,108,571 +0.02(+0.06%)
Jan 31, 2006 24.47 24.56 24.37 24.43 1,449,017 -0.04(-0.15%)
Jan 30, 2006 24.54 24.54 24.37 24.46 2,034,667 -0.11(-0.44%)
Jan 27, 2006 24.34 24.69 24.43 24.57 3,946,738 +0.23(+0.94%)
Jan 26, 2006 24.33 24.59 24.24 24.34 5,483,132 +0.02(+0.06%)
Jan 25, 2006 24.39 24.49 24.17 24.33 2,765,238 -0.06(-0.26%)
Jan 24, 2006 24.26 24.43 24.25 24.39 2,280,628 +0.13(+0.54%)
Jan 23, 2006 24.27 24.38 24.18 24.26 1,854,334 -0.02(-0.09%)
Jan 20, 2006 24.47 24.49 24.18 24.28 2,460,192 -0.19(-0.76%)
Jan 19, 2006 24.36 24.49 24.30 24.47 1,829,314 +0.11(+0.45%)
Jan 18, 2006 24.34 24.42 24.28 24.36 1,998,870 +0.04(+0.17%)
Jan 17, 2006 24.06 24.32 24.01 24.32 1,797,943 +0.26(+1.08%)
Jan 13, 2006 24.47 24.47 23.98 24.06 1,443,436 +0.00(+0.00%)
Jan 12, 2006 24.16 24.20 24.06 24.06 1,660,913 -0.08(-0.32%)
Jan 11, 2006 24.23 24.28 24.06 24.14 1,213,256 -0.09(-0.36%)
Jan 10, 2006 24.22 24.32 24.18 24.22 972,683 -0.07(-0.28%)
Jan 09, 2006 24.37 24.37 24.19 24.29 1,489,625 -0.03(-0.13%)
Jan 06, 2006 24.32 24.36 24.17 24.32 1,257,136 +0.07(+0.30%)
Jan 05, 2006 24.24 24.36 24.16 24.25 1,247,128 -0.02(-0.06%)
Jan 04, 2006 24.29 24.32 23.93 24.27 2,967,127 +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.