Consolidated Edison (NY: ED )

93.55 +0.62 (+0.67%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.39 25.74 25.19 25.63 2,700,219 +0.23(+0.91%)
Apr 27, 2006 24.97 25.58 24.91 25.40 2,273,931 +0.33(+1.33%)
Apr 26, 2006 25.23 25.28 24.99 25.07 1,429,092 -0.08(-0.31%)
Apr 25, 2006 25.54 25.54 25.07 25.14 1,554,253 -0.45(-1.74%)
Apr 24, 2006 25.37 25.62 25.26 25.59 1,655,863 +0.23(+0.89%)
Apr 21, 2006 25.62 25.69 25.25 25.36 1,511,860 -0.12(-0.49%)
Apr 20, 2006 25.26 25.67 25.24 25.49 1,850,670 +0.28(+1.11%)
Apr 19, 2006 25.14 25.35 25.03 25.21 1,449,279 +0.03(+0.12%)
Apr 18, 2006 24.95 25.32 24.93 25.18 2,296,641 +0.23(+0.91%)
Apr 17, 2006 24.88 24.95 24.74 24.95 1,537,431 +0.06(+0.24%)
Apr 13, 2006 25.01 25.07 24.85 24.89 1,517,580 -0.11(-0.45%)
Apr 12, 2006 24.88 25.06 24.88 25.01 2,403,634 +0.12(+0.50%)
Apr 11, 2006 25.06 25.17 24.82 24.88 1,605,731 -0.21(-0.85%)
Apr 10, 2006 25.18 25.36 25.02 25.10 1,719,789 -0.10(-0.40%)
Apr 07, 2006 25.44 25.50 25.10 25.20 3,146,695 -0.49(-1.92%)
Apr 06, 2006 25.98 26.05 25.63 25.69 1,880,446 -0.28(-1.08%)
Apr 05, 2006 25.86 26.07 25.65 25.97 3,913,980 +0.18(+0.71%)
Apr 04, 2006 25.71 25.86 25.53 25.79 4,526,497 +0.01(+0.05%)
Apr 03, 2006 26.07 26.08 25.74 25.77 2,803,511 -0.08(-0.32%)
Mar 31, 2006 26.07 26.17 25.77 25.86 2,164,078 -0.11(-0.44%)
Mar 30, 2006 26.20 26.35 25.93 25.97 1,661,751 -0.30(-1.13%)
Mar 29, 2006 26.16 26.33 26.07 26.27 1,848,988 +0.20(+0.75%)
Mar 28, 2006 26.20 26.24 26.01 26.07 1,992,318 -0.19(-0.72%)
Mar 27, 2006 26.43 26.51 26.24 26.26 1,612,628 -0.25(-0.94%)
Mar 24, 2006 26.57 26.78 26.49 26.51 1,221,836 -0.05(-0.18%)
Mar 23, 2006 26.76 26.81 26.52 26.56 1,523,804 -0.26(-0.97%)
Mar 22, 2006 26.69 26.84 26.57 26.82 1,031,066 +0.18(+0.67%)
Mar 21, 2006 26.81 26.84 26.57 26.64 1,575,618 -0.09(-0.33%)
Mar 20, 2006 26.84 26.99 26.51 26.73 1,629,451 -0.07(-0.27%)
Mar 17, 2006 27.09 27.13 26.73 26.80 1,822,240 -0.16(-0.60%)
Mar 16, 2006 26.96 27.22 26.84 26.96 1,536,421 +0.20(+0.76%)
Mar 15, 2006 26.96 26.99 26.63 26.76 1,014,075 -0.15(-0.57%)
Mar 14, 2006 26.63 26.92 26.54 26.92 1,388,381 +0.34(+1.30%)
Mar 13, 2006 26.62 26.72 26.49 26.57 1,530,870 +0.03(+0.11%)
Mar 10, 2006 26.48 26.57 26.31 26.54 1,416,980 +0.15(+0.59%)
Mar 09, 2006 26.46 26.54 26.33 26.39 1,303,090 -0.11(-0.43%)
Mar 08, 2006 26.42 26.71 26.18 26.50 1,801,884 -0.01(-0.02%)
Mar 07, 2006 26.54 26.59 26.33 26.51 1,417,989 +0.08(+0.29%)
Mar 06, 2006 26.78 26.80 26.26 26.43 1,866,484 -0.37(-1.40%)
Mar 03, 2006 26.76 27.00 26.76 26.80 1,321,595 -0.08(-0.31%)
Mar 02, 2006 26.99 27.09 26.77 26.89 2,172,153 -0.25(-0.92%)
Mar 01, 2006 27.23 27.26 27.05 27.14 1,066,057 -0.13(-0.48%)
Feb 28, 2006 27.31 27.43 27.05 27.27 1,826,782 -0.05(-0.17%)
Feb 27, 2006 27.71 27.75 27.31 27.31 2,313,296 -0.32(-1.16%)
Feb 24, 2006 27.23 27.64 27.23 27.64 1,883,979 +0.37(+1.37%)
Feb 23, 2006 27.42 27.47 27.25 27.26 935,681 -0.23(-0.82%)
Feb 22, 2006 27.40 27.53 27.29 27.49 1,213,256 +0.15(+0.54%)
Feb 21, 2006 27.03 27.38 27.01 27.34 1,835,193 +0.32(+1.19%)
Feb 17, 2006 26.93 27.09 26.75 27.02 2,690,125 +0.06(+0.22%)
Feb 16, 2006 26.81 26.97 26.72 26.96 1,327,819 +0.14(+0.51%)
Feb 15, 2006 26.93 26.95 26.71 26.82 1,739,304 -0.09(-0.33%)
Feb 14, 2006 27.08 27.11 26.82 26.91 2,100,488 -0.15(-0.57%)
Feb 13, 2006 27.07 27.14 27.01 27.06 1,796,837 -0.36(-1.32%)
Feb 10, 2006 27.37 27.58 27.36 27.43 1,525,318 +0.05(+0.20%)
Feb 09, 2006 27.37 27.53 27.28 27.37 1,244,378 +0.00(+0.00%)
Feb 08, 2006 27.24 27.51 27.17 27.37 1,959,009 +0.12(+0.46%)
Feb 07, 2006 27.40 27.47 27.19 27.25 1,341,614 -0.17(-0.63%)
Feb 06, 2006 27.36 27.49 27.28 27.42 1,195,761 +0.02(+0.06%)
Feb 03, 2006 27.46 27.57 27.25 27.40 1,840,745 -0.27(-0.99%)
Feb 02, 2006 27.85 27.90 27.45 27.68 2,472,439 -0.29(-1.02%)
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.