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 (%)
May 31, 2006 24.84 25.29 24.70 25.07 2,650,049 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,975 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,236 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,355,122 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.98 24.52 4,321,875 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,312 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,848 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.61 23.96 3,884,393 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,652 +0.07(+0.31%)
May 17, 2006 23.73 23.88 23.40 23.54 2,554,882 -0.34(-1.43%)
May 16, 2006 23.94 24.01 23.85 23.88 1,604,629 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,643 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,281 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,119 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.40 24.83 3,150,858 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,274 -0.04(-0.16%)
May 08, 2006 24.44 24.67 24.44 24.49 2,120,039 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,382 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,214 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,284 -0.30(-1.21%)
May 02, 2006 24.48 24.62 24.30 24.37 2,593,758 -0.03(-0.14%)
May 01, 2006 24.73 24.73 24.25 24.40 2,547,143 -0.11(-0.46%)
Apr 28, 2006 24.29 24.62 24.09 24.51 2,823,493 +0.22(+0.91%)
Apr 27, 2006 23.88 24.47 23.82 24.29 2,377,743 +0.32(+1.33%)
Apr 26, 2006 24.13 24.17 23.90 23.97 1,494,335 -0.07(-0.31%)
Apr 25, 2006 24.43 24.43 23.97 24.05 1,625,210 -0.43(-1.74%)
Apr 24, 2006 24.26 24.50 24.16 24.47 1,731,459 +0.22(+0.89%)
Apr 21, 2006 24.50 24.56 24.14 24.26 1,580,882 -0.12(-0.49%)
Apr 20, 2006 24.16 24.55 24.14 24.38 1,935,160 +0.27(+1.11%)
Apr 19, 2006 24.05 24.25 23.93 24.11 1,515,444 +0.03(+0.12%)
Apr 18, 2006 23.86 24.21 23.84 24.08 2,401,491 +0.22(+0.91%)
Apr 17, 2006 23.80 23.86 23.66 23.86 1,607,620 +0.06(+0.24%)
Apr 13, 2006 23.92 23.98 23.76 23.81 1,586,863 -0.11(-0.45%)
Apr 12, 2006 23.79 23.96 23.79 23.92 2,513,368 +0.12(+0.50%)
Apr 11, 2006 23.96 24.07 23.73 23.80 1,679,038 -0.20(-0.85%)
Apr 10, 2006 24.08 24.25 23.93 24.00 1,798,304 -0.10(-0.40%)
Apr 07, 2006 24.33 24.38 24.01 24.10 3,290,352 -0.47(-1.92%)
Apr 06, 2006 24.85 24.92 24.51 24.57 1,966,295 -0.27(-1.08%)
Apr 05, 2006 24.73 24.93 24.53 24.84 4,092,667 +0.18(+0.71%)
Apr 04, 2006 24.59 24.73 24.42 24.66 4,733,147 +0.01(+0.05%)
Apr 03, 2006 24.93 24.94 24.62 24.65 2,931,501 -0.08(-0.32%)
Mar 31, 2006 24.93 25.03 24.64 24.73 2,262,876 -0.11(-0.43%)
Mar 30, 2006 25.06 25.20 24.80 24.84 1,737,615 -0.28(-1.13%)
Mar 29, 2006 25.01 25.18 24.93 25.12 1,933,401 +0.19(+0.75%)
Mar 28, 2006 25.06 25.10 24.87 24.93 2,083,274 -0.18(-0.72%)
Mar 27, 2006 25.28 25.35 25.10 25.12 1,686,250 -0.24(-0.94%)
Mar 24, 2006 25.41 25.61 25.33 25.35 1,277,617 -0.05(-0.18%)
Mar 23, 2006 25.59 25.64 25.37 25.40 1,593,371 -0.25(-0.98%)
Mar 22, 2006 25.52 25.67 25.41 25.65 1,078,138 +0.17(+0.67%)
Mar 21, 2006 25.64 25.67 25.41 25.48 1,647,551 -0.09(-0.33%)
Mar 20, 2006 25.67 25.81 25.35 25.56 1,703,841 -0.07(-0.27%)
Mar 17, 2006 25.91 25.95 25.56 25.63 1,905,431 -0.15(-0.60%)
Mar 16, 2006 25.79 26.03 25.67 25.79 1,606,564 +0.19(+0.76%)
Mar 15, 2006 25.78 25.81 25.47 25.59 1,060,371 -0.15(-0.57%)
Mar 14, 2006 25.47 25.75 25.38 25.74 1,451,765 +0.33(+1.30%)
Mar 13, 2006 25.46 25.55 25.33 25.41 1,600,759 +0.03(+0.11%)
Mar 10, 2006 25.33 25.41 25.16 25.38 1,481,670 +0.15(+0.59%)
Mar 09, 2006 25.30 25.38 25.18 25.23 1,362,580 -0.11(-0.43%)
Mar 08, 2006 25.26 25.55 25.04 25.34 1,884,147 -0.01(-0.02%)
Mar 07, 2006 25.38 25.43 25.18 25.35 1,482,725 +0.07(+0.29%)
Mar 06, 2006 25.61 25.63 25.11 25.27 1,951,695 -0.36(-1.40%)
Mar 03, 2006 25.59 25.82 25.59 25.63 1,381,930 -0.08(-0.31%)
Mar 02, 2006 25.81 25.91 25.60 25.71 2,271,319 -0.24(-0.92%)
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.