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 (%)
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.