Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.99 25.08 24.92 25.06 1,726,849 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.04 3,871,123 +0.16(+0.63%)
Nov 28, 2006 24.66 24.96 24.64 24.88 3,516,630 +0.19(+0.76%)
Nov 27, 2006 24.89 24.92 24.59 24.69 1,650,639 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,954 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,056 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.79 24.85 1,349,648 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,738 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,605 +0.04(+0.17%)
Nov 16, 2006 24.89 25.05 24.87 24.89 2,034,961 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,282 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,051 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,032 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,661 +0.14(+0.56%)
Nov 09, 2006 24.98 25.04 24.88 24.96 1,489,174 -0.03(-0.10%)
Nov 08, 2006 24.79 25.02 24.78 24.98 3,644,802 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,547 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.91 3,558,777 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,332 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,698 +0.06(+0.25%)
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.