Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.17 24.18 24.05 24.07 2,482,791 -0.12(-0.49%)
Dec 29, 2005 24.29 24.41 24.19 24.19 2,755,108 -0.09(-0.38%)
Dec 28, 2005 24.47 24.51 24.16 24.29 2,101,164 -0.18(-0.72%)
Dec 27, 2005 24.42 24.54 24.36 24.46 3,713,699 +0.07(+0.30%)
Dec 23, 2005 24.40 24.48 24.35 24.39 2,762,228 +0.05(+0.19%)
Dec 22, 2005 24.20 24.45 24.18 24.34 3,446,771 +0.21(+0.88%)
Dec 21, 2005 24.35 24.42 24.05 24.13 2,742,406 -0.09(-0.36%)
Dec 20, 2005 24.20 24.33 24.13 24.22 2,244,154 +0.04(+0.17%)
Dec 19, 2005 24.34 24.40 24.06 24.18 2,368,284 -0.17(-0.68%)
Dec 16, 2005 24.22 24.55 24.18 24.34 3,822,625 +0.30(+1.23%)
Dec 15, 2005 24.07 24.27 23.95 24.05 2,941,784 -0.03(-0.11%)
Dec 14, 2005 23.90 24.15 23.86 24.07 2,429,290 +0.23(+0.96%)
Dec 13, 2005 23.65 23.88 23.65 23.85 2,340,379 +0.21(+0.90%)
Dec 12, 2005 23.66 23.79 23.43 23.63 2,638,291 +0.01(+0.04%)
Dec 09, 2005 23.46 23.66 23.46 23.62 1,934,695 +0.14(+0.60%)
Dec 08, 2005 23.39 23.58 23.25 23.48 2,700,837 +0.16(+0.67%)
Dec 07, 2005 23.51 23.63 23.23 23.33 2,675,049 -0.11(-0.47%)
Dec 06, 2005 23.62 23.65 23.42 23.43 2,945,633 -0.17(-0.73%)
Dec 05, 2005 23.85 23.88 23.08 23.61 1,443,756 -0.20(-0.83%)
Dec 02, 2005 23.76 23.81 23.57 23.80 1,173,172 +0.06(+0.24%)
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.