Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.70 23.11 22.58 22.91 2,899,381 +0.21(+0.94%)
May 30, 2006 22.73 22.88 22.65 22.70 4,452,903 -0.19(-0.84%)
May 26, 2006 22.71 22.90 22.58 22.89 3,458,665 +0.20(+0.89%)
May 25, 2006 22.46 22.69 22.37 22.69 4,764,878 +0.28(+1.23%)
May 24, 2006 22.05 22.47 21.92 22.42 4,728,504 +0.46(+2.11%)
May 23, 2006 22.24 22.35 21.90 21.95 3,633,802 -0.37(-1.68%)
May 22, 2006 21.80 22.42 21.80 22.33 5,501,993 +0.43(+1.95%)
May 19, 2006 21.75 22.03 21.58 21.90 4,249,860 +0.32(+1.49%)
May 18, 2006 21.52 21.75 21.51 21.58 3,276,407 +0.07(+0.31%)
May 17, 2006 21.69 21.82 21.39 21.51 2,795,261 -0.31(-1.43%)
May 16, 2006 21.89 21.94 21.80 21.82 1,755,603 -0.07(-0.31%)
May 15, 2006 21.78 22.09 21.75 21.89 3,560,860 +0.17(+0.77%)
May 12, 2006 22.00 22.05 21.71 21.72 3,966,369 -0.37(-1.69%)
May 11, 2006 22.45 22.48 22.05 22.10 2,935,563 -0.60(-2.63%)
May 10, 2006 22.35 22.70 22.31 22.70 3,447,310 +0.35(+1.56%)
May 09, 2006 22.35 22.37 22.26 22.35 1,696,133 -0.04(-0.16%)
May 08, 2006 22.34 22.55 22.34 22.38 2,319,505 -0.02(-0.09%)
May 05, 2006 22.20 22.46 22.20 22.40 2,021,195 +0.28(+1.27%)
May 04, 2006 22.10 22.18 22.03 22.12 2,038,516 +0.12(+0.57%)
May 03, 2006 22.21 22.32 21.98 22.00 2,657,846 -0.27(-1.21%)
May 02, 2006 22.38 22.50 22.21 22.27 2,837,795 -0.03(-0.14%)
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.