Consolidated Edison (NY: ED )

75.84 USD -0.44 (-0.58%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.72 43.31 42.38 43.12 1,605,100 +0.39(+0.91%)
Apr 27, 2006 42.00 43.04 41.90 42.73 1,351,700 +0.56(+1.33%)
Apr 26, 2006 42.45 42.52 42.04 42.17 849,500 -0.13(-0.31%)
Apr 25, 2006 42.97 42.97 42.17 42.30 923,900 -0.75(-1.74%)
Apr 24, 2006 42.68 43.10 42.50 43.05 984,300 +0.38(+0.89%)
Apr 21, 2006 43.10 43.21 42.47 42.67 898,700 -0.21(-0.49%)
Apr 20, 2006 42.50 43.19 42.46 42.88 1,100,100 +0.47(+1.11%)
Apr 19, 2006 42.30 42.65 42.10 42.41 861,500 +0.05(+0.12%)
Apr 18, 2006 41.98 42.59 41.94 42.36 1,365,200 +0.38(+0.91%)
Apr 17, 2006 41.86 41.98 41.62 41.98 913,900 +0.10(+0.24%)
Apr 13, 2006 42.07 42.18 41.80 41.88 902,100 -0.19(-0.45%)
Apr 12, 2006 41.85 42.15 41.85 42.07 1,428,800 +0.21(+0.50%)
Apr 11, 2006 42.15 42.34 41.75 41.86 954,500 -0.36(-0.85%)
Apr 10, 2006 42.36 42.66 42.09 42.22 1,022,300 -0.17(-0.40%)
Apr 07, 2006 42.80 42.89 42.23 42.39 1,870,500 -0.83(-1.92%)
Apr 06, 2006 43.71 43.83 43.11 43.22 1,117,800 -0.47(-1.08%)
Apr 05, 2006 43.50 43.86 43.15 43.69 2,326,600 +0.31(+0.71%)
Apr 04, 2006 43.25 43.50 42.95 43.38 2,690,700 +0.02(+0.05%)
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.