Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.20 22.50 22.02 22.41 3,089,008 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,340 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,859 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,041 -0.39(-1.74%)
Apr 24, 2006 22.18 22.40 22.08 22.37 1,894,281 +0.20(+0.89%)
Apr 21, 2006 22.40 22.45 22.07 22.17 1,729,544 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,137 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.88 22.04 1,657,953 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,321 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,796 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,087 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,719 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,836,931 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,411 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,769 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,201 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,531 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,240 +0.01(+0.05%)
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.