Consolidated Edison (NY: ED )

97.59 +1.00 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.78 27.79 27.46 27.46 1,614,311 -0.30(-1.07%)
Sep 28, 2006 27.86 27.91 27.58 27.76 2,293,445 -0.03(-0.11%)
Sep 27, 2006 27.64 27.83 27.55 27.79 2,178,882 +0.18(+0.65%)
Sep 26, 2006 27.56 27.72 27.45 27.61 1,165,311 +0.04(+0.13%)
Sep 25, 2006 27.42 27.69 27.39 27.58 2,922,111 +0.22(+0.80%)
Sep 22, 2006 27.40 27.46 27.34 27.36 2,091,067 -0.08(-0.28%)
Sep 21, 2006 27.34 27.43 27.32 27.43 3,177,817 -0.10(-0.37%)
Sep 20, 2006 27.33 27.66 27.25 27.53 3,331,913 +0.31(+1.14%)
Sep 19, 2006 27.23 27.34 27.15 27.23 1,356,586 +0.05(+0.20%)
Sep 18, 2006 27.24 27.28 27.05 27.17 2,015,870 -0.01(-0.04%)
Sep 15, 2006 27.15 27.39 27.08 27.18 2,291,931 +0.18(+0.66%)
Sep 14, 2006 27.01 27.25 26.96 27.01 992,373 -0.07(-0.24%)
Sep 13, 2006 27.00 27.09 26.71 27.07 1,531,374 +0.14(+0.51%)
Sep 12, 2006 26.96 26.96 26.76 26.93 1,722,985 +0.04(+0.13%)
Sep 11, 2006 26.95 27.10 26.86 26.90 1,364,324 -0.02(-0.09%)
Sep 08, 2006 26.99 27.03 26.89 26.92 930,129 +0.07(+0.27%)
Sep 07, 2006 26.98 27.01 26.81 26.85 1,748,220 -0.11(-0.40%)
Sep 06, 2006 27.05 27.10 26.87 26.96 2,588,011 -0.12(-0.46%)
Sep 05, 2006 27.23 27.23 26.96 27.08 2,085,516 -0.20(-0.74%)
Sep 01, 2006 27.43 27.43 27.23 27.28 1,261,033 -0.18(-0.65%)
Aug 31, 2006 27.17 27.50 27.17 27.46 1,067,403 +0.27(+0.98%)
Aug 30, 2006 27.27 27.28 27.06 27.20 1,487,972 -0.02(-0.09%)
Aug 29, 2006 27.21 27.31 27.09 27.22 2,170,134 -0.09(-0.33%)
Aug 28, 2006 27.03 27.34 26.97 27.31 1,610,778 +0.33(+1.21%)
Aug 25, 2006 26.94 27.08 26.93 26.98 1,210,901 +0.03(+0.11%)
Aug 24, 2006 26.93 27.00 26.84 26.95 1,733,752 +0.11(+0.42%)
Aug 23, 2006 27.14 27.23 26.76 26.84 1,893,232 -0.36(-1.33%)
Aug 22, 2006 27.03 27.21 26.93 27.20 1,230,247 +0.21(+0.77%)
Aug 21, 2006 26.87 27.16 26.84 26.99 1,513,206 +0.04(+0.15%)
Aug 18, 2006 26.83 27.06 26.78 26.95 1,600,011 +0.17(+0.64%)
Aug 17, 2006 26.81 26.84 26.57 26.78 1,839,399 -0.03(-0.11%)
Aug 16, 2006 26.98 27.10 26.80 26.81 1,705,153 -0.15(-0.55%)
Aug 15, 2006 27.17 27.17 26.92 26.96 1,558,291 +0.04(+0.13%)
Aug 14, 2006 26.83 27.23 26.74 26.92 3,588,124 -0.30(-1.11%)
Aug 11, 2006 27.12 27.31 27.05 27.23 1,899,288 +0.02(+0.07%)
Aug 10, 2006 27.11 27.26 26.95 27.21 1,472,663 +0.08(+0.28%)
Aug 09, 2006 27.34 27.48 27.11 27.13 1,787,417 -0.22(-0.80%)
Aug 08, 2006 27.06 27.39 27.04 27.35 2,858,689 +0.29(+1.08%)
Aug 07, 2006 27.43 27.75 27.00 27.06 2,443,504 -0.67(-2.42%)
Aug 04, 2006 27.64 27.83 27.49 27.73 2,470,925 +0.23(+0.84%)
Aug 03, 2006 27.94 27.97 27.35 27.50 4,312,343 -0.33(-1.17%)
Aug 02, 2006 27.78 27.94 27.68 27.83 2,038,580 -0.02(-0.06%)
Aug 01, 2006 27.78 27.90 27.66 27.84 2,623,339 -0.02(-0.06%)
Jul 31, 2006 28.07 28.07 27.78 27.86 1,445,915 -0.07(-0.26%)
Jul 28, 2006 27.82 28.10 27.70 27.93 1,980,205 +0.22(+0.79%)
Jul 27, 2006 28.05 28.21 27.71 27.71 1,990,131 -0.34(-1.21%)
Jul 26, 2006 27.88 28.09 27.84 28.05 1,588,403 +0.13(+0.47%)
Jul 25, 2006 27.79 27.94 27.75 27.92 1,695,564 +0.01(+0.04%)
Jul 24, 2006 27.76 27.94 27.67 27.91 2,488,757 +0.09(+0.32%)
Jul 21, 2006 27.93 27.93 27.70 27.82 2,657,994 +0.15(+0.54%)
Jul 20, 2006 27.49 27.78 27.42 27.67 1,387,876 +0.14(+0.52%)
Jul 19, 2006 27.27 27.64 27.25 27.53 1,635,002 +0.31(+1.16%)
Jul 18, 2006 26.95 27.27 26.93 27.21 1,594,460 +0.26(+0.97%)
Jul 17, 2006 26.89 27.15 26.89 26.95 1,668,480 +0.08(+0.29%)
Jul 14, 2006 26.88 27.06 26.77 26.87 1,684,461 +0.01(+0.02%)
Jul 13, 2006 26.90 27.12 26.81 26.87 1,741,154 -0.08(-0.29%)
Jul 12, 2006 27.02 27.08 26.90 26.95 2,082,656 -0.14(-0.50%)
Jul 11, 2006 27.04 27.16 26.89 27.08 1,216,284 +0.07(+0.26%)
Jul 10, 2006 26.78 27.01 26.69 27.01 1,880,783 +0.20(+0.75%)
Jul 07, 2006 26.40 26.93 26.37 26.81 2,475,131 +0.39(+1.46%)
Jul 06, 2006 26.54 26.57 26.30 26.42 1,387,708 -0.10(-0.38%)
Jul 05, 2006 26.55 26.71 26.44 26.52 1,735,266 -0.18(-0.69%)
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.