Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.88 23.98 23.65 23.83 2,089,809 -0.04(-0.17%)
Feb 27, 2006 24.22 24.26 23.87 23.88 2,646,374 -0.28(-1.16%)
Feb 24, 2006 23.80 24.16 23.80 24.16 2,155,242 +0.33(+1.37%)
Feb 23, 2006 23.96 24.01 23.82 23.83 1,070,404 -0.20(-0.82%)
Feb 22, 2006 23.95 24.06 23.86 24.03 1,387,946 +0.13(+0.54%)
Feb 21, 2006 23.63 23.93 23.61 23.90 2,099,432 +0.28(+1.19%)
Feb 17, 2006 23.54 23.68 23.38 23.62 3,077,461 +0.05(+0.22%)
Feb 16, 2006 23.43 23.57 23.36 23.56 1,519,004 +0.12(+0.51%)
Feb 15, 2006 23.54 23.55 23.35 23.45 1,989,736 -0.08(-0.33%)
Feb 14, 2006 23.67 23.70 23.45 23.52 2,402,925 -0.14(-0.57%)
Feb 13, 2006 23.66 23.72 23.61 23.66 2,055,553 -0.32(-1.32%)
Feb 10, 2006 23.93 24.11 23.92 23.98 1,744,940 +0.05(+0.20%)
Feb 09, 2006 23.93 24.06 23.85 23.93 1,423,549 +0.00(+0.00%)
Feb 08, 2006 23.81 24.05 23.75 23.93 2,241,075 +0.11(+0.46%)
Feb 07, 2006 23.95 24.02 23.77 23.82 1,534,785 -0.15(-0.63%)
Feb 06, 2006 23.91 24.03 23.85 23.97 1,367,931 +0.02(+0.07%)
Feb 03, 2006 24.01 24.10 23.82 23.95 2,105,783 -0.24(-0.99%)
Feb 02, 2006 24.34 24.39 24.00 24.19 2,828,431 -0.25(-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.