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 (%)
Jun 30, 2006 25.30 25.42 25.10 25.26 1,568,040 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.23 2,510,554 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,134 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,079 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,618 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,154 +0.01(+0.02%)
Jun 22, 2006 24.65 24.77 24.47 24.72 1,821,875 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,579 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,644,033 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.73 24.93 1,702,610 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,999 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,097 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,164 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,075,041 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.48 2,447,227 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,941 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,479 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.85 24.98 2,081,163 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,798 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,251,125 -0.23(-0.92%)
Jun 02, 2006 25.12 25.27 24.94 25.27 1,662,855 +0.20(+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.