Consolidated Edison (NY: ED )

76.48 USD +0.60 (+0.79%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.50 44.71 44.16 44.44 891,400 +0.05(+0.11%)
Jun 29, 2006 43.94 44.47 43.75 44.39 1,427,200 +0.69(+1.58%)
Jun 28, 2006 43.35 43.76 43.35 43.70 1,648,100 +0.46(+1.06%)
Jun 27, 2006 43.42 43.91 43.19 43.24 832,300 -0.23(-0.53%)
Jun 26, 2006 43.40 43.80 43.29 43.47 569,400 -0.02(-0.05%)
Jun 23, 2006 43.38 43.84 43.28 43.49 724,900 +0.01(+0.02%)
Jun 22, 2006 43.36 43.58 43.05 43.48 1,035,700 -0.02(-0.05%)
Jun 21, 2006 43.70 43.85 43.41 43.50 931,500 -0.23(-0.53%)
Jun 20, 2006 43.82 43.91 43.54 43.73 934,600 -0.12(-0.27%)
Jun 19, 2006 44.23 44.36 43.51 43.85 967,900 -0.38(-0.86%)
Jun 16, 2006 44.44 44.69 43.98 44.23 1,118,200 -0.12(-0.27%)
Jun 15, 2006 44.12 44.48 43.67 44.35 1,038,100 +0.44(+1.00%)
Jun 14, 2006 44.20 44.30 43.57 43.91 1,329,200 -0.39(-0.88%)
Jun 13, 2006 44.54 44.93 44.15 44.30 1,748,100 -0.53(-1.18%)
Jun 12, 2006 44.89 45.00 44.49 44.83 1,391,200 +0.22(+0.49%)
Jun 09, 2006 44.14 44.78 44.06 44.61 1,180,700 +0.17(+0.38%)
Jun 08, 2006 43.99 44.55 43.85 44.44 1,837,600 +0.49(+1.11%)
Jun 07, 2006 43.82 44.11 43.72 43.95 1,183,100 -0.08(-0.18%)
Jun 06, 2006 44.28 44.28 43.53 44.03 1,153,900 -0.01(-0.02%)
Jun 05, 2006 44.25 44.32 43.97 44.04 1,848,200 -0.41(-0.92%)
Jun 02, 2006 44.19 44.46 43.88 44.45 945,300 +0.36(+0.82%)
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.