Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.36 27.46 27.23 27.33 1,725,401 -0.04(-0.15%)
Dec 28, 2006 27.36 27.46 27.32 27.37 1,563,397 -0.03(-0.10%)
Dec 27, 2006 27.29 27.42 27.27 27.40 923,298 +0.15(+0.56%)
Dec 26, 2006 27.16 27.29 27.06 27.24 974,309 +0.09(+0.34%)
Dec 22, 2006 27.17 27.34 27.08 27.15 1,093,921 -0.02(-0.08%)
Dec 21, 2006 27.28 27.28 27.03 27.17 1,558,120 -0.06(-0.23%)
Dec 20, 2006 27.46 27.49 27.23 27.24 1,564,277 -0.27(-0.97%)
Dec 19, 2006 27.45 27.54 27.29 27.50 2,398,394 +0.09(+0.33%)
Dec 18, 2006 27.80 27.83 27.30 27.41 2,678,427 -0.26(-0.92%)
Dec 15, 2006 27.99 28.02 27.63 27.67 3,836,551 -0.26(-0.94%)
Dec 14, 2006 27.64 27.93 27.62 27.93 2,078,960 +0.30(+1.07%)
Dec 13, 2006 27.69 27.78 27.49 27.64 2,367,260 -0.03(-0.10%)
Dec 12, 2006 27.35 27.73 27.31 27.66 3,426,001 +0.38(+1.40%)
Dec 11, 2006 27.17 27.33 27.17 27.28 1,510,451 +0.09(+0.33%)
Dec 08, 2006 27.35 27.42 27.15 27.19 1,496,028 -0.12(-0.44%)
Dec 07, 2006 27.41 27.53 27.26 27.31 2,237,446 -0.10(-0.37%)
Dec 06, 2006 27.46 27.53 27.32 27.41 1,204,210 -0.10(-0.37%)
Dec 05, 2006 27.49 27.56 27.42 27.52 1,231,123 +0.00(+0.00%)
Dec 04, 2006 27.45 27.56 27.39 27.52 1,266,127 +0.10(+0.37%)
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.