Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.70 46.27 45.70 46.20 634,500 +0.45(+0.98%)
Aug 30, 2006 45.88 45.89 45.52 45.75 884,500 -0.04(-0.09%)
Aug 29, 2006 45.78 45.95 45.58 45.79 1,290,000 -0.15(-0.33%)
Aug 28, 2006 45.47 46.00 45.37 45.94 957,500 +0.55(+1.21%)
Aug 25, 2006 45.32 45.56 45.30 45.39 719,800 +0.05(+0.11%)
Aug 24, 2006 45.30 45.42 45.16 45.34 1,030,600 +0.19(+0.42%)
Aug 23, 2006 45.65 45.80 45.01 45.15 1,125,400 -0.61(-1.33%)
Aug 22, 2006 45.47 45.77 45.30 45.76 731,300 +0.35(+0.77%)
Aug 21, 2006 45.20 45.69 45.15 45.41 899,500 +0.07(+0.15%)
Aug 18, 2006 45.14 45.53 45.05 45.34 951,100 +0.29(+0.64%)
Aug 17, 2006 45.10 45.15 44.70 45.05 1,093,400 -0.05(-0.11%)
Aug 16, 2006 45.38 45.59 45.08 45.10 1,013,600 -0.25(-0.55%)
Aug 15, 2006 45.70 45.71 45.29 45.35 926,300 +0.06(+0.13%)
Aug 14, 2006 45.14 45.80 44.98 45.29 2,132,900 -0.51(-1.11%)
Aug 11, 2006 45.62 45.95 45.51 45.80 1,129,000 +0.03(+0.07%)
Aug 10, 2006 45.61 45.86 45.34 45.77 875,400 +0.13(+0.28%)
Aug 09, 2006 45.99 46.23 45.61 45.64 1,062,500 -0.37(-0.80%)
Aug 08, 2006 45.53 46.08 45.49 46.01 1,699,300 +0.49(+1.08%)
Aug 07, 2006 46.15 46.69 45.42 45.52 1,452,500 -1.13(-2.42%)
Aug 04, 2006 46.50 46.82 46.25 46.65 1,468,800 +0.39(+0.84%)
Aug 03, 2006 47.00 47.06 46.01 46.26 2,563,400 -0.55(-1.17%)
Aug 02, 2006 46.73 47.01 46.57 46.81 1,211,800 -0.03(-0.06%)
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.