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 (%)
Jun 30, 2006 23.12 23.23 22.95 23.09 1,715,495 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.07 2,746,640 +0.36(+1.58%)
Jun 28, 2006 22.53 22.74 22.53 22.71 3,171,761 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,757 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,807 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,066 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,200 -0.01(-0.05%)
Jun 21, 2006 22.71 22.79 22.56 22.60 1,792,667 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,633 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.79 1,862,719 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,151,971 -0.06(-0.27%)
Jun 15, 2006 22.93 23.11 22.69 23.05 1,997,818 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,039 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,210 -0.28(-1.18%)
Jun 12, 2006 23.33 23.38 23.12 23.29 2,677,358 +0.11(+0.49%)
Jun 09, 2006 22.94 23.27 22.89 23.18 2,272,252 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.79 23.09 3,536,453 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,870 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,675 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,556,852 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,225 +0.19(+0.82%)
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.