Consolidated Edison (NY: ED )

103.32 -1.22 (-1.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.21 25.23 25.07 25.12 1,410,140 -0.04(-0.14%)
Oct 30, 2006 25.13 25.26 25.06 25.16 1,587,394 +0.10(+0.39%)
Oct 27, 2006 25.14 25.15 25.03 25.06 1,558,141 -0.06(-0.25%)
Oct 26, 2006 25.30 25.30 25.01 25.12 1,898,214 +0.07(+0.27%)
Oct 25, 2006 24.79 25.14 24.79 25.05 2,503,880 +0.17(+0.67%)
Oct 24, 2006 24.75 24.89 24.68 24.89 2,971,938 -0.02(-0.08%)
Oct 23, 2006 24.78 24.99 24.68 24.91 1,842,979 +0.03(+0.10%)
Oct 20, 2006 24.78 24.88 24.71 24.88 2,237,903 +0.22(+0.88%)
Oct 19, 2006 24.52 24.74 24.52 24.67 1,631,275 -0.04(-0.15%)
Oct 18, 2006 24.37 24.80 24.37 24.70 2,089,902 +0.23(+0.93%)
Oct 17, 2006 24.38 24.54 24.35 24.47 1,674,578 +0.12(+0.51%)
Oct 16, 2006 24.24 24.36 24.16 24.35 1,526,193 +0.06(+0.26%)
Oct 13, 2006 24.35 24.40 24.18 24.29 1,420,725 -0.03(-0.11%)
Oct 12, 2006 24.17 24.36 24.07 24.31 2,267,734 +0.13(+0.54%)
Oct 11, 2006 24.06 24.44 24.06 24.18 2,918,435 +0.07(+0.28%)
Oct 10, 2006 24.08 24.17 24.04 24.11 1,242,702 -0.01(-0.02%)
Oct 09, 2006 24.06 24.16 24.01 24.12 1,174,379 -0.01(-0.02%)
Oct 06, 2006 24.19 24.27 24.06 24.12 2,573,935 -0.16(-0.64%)
Oct 05, 2006 24.42 24.48 24.22 24.28 2,787,756 -0.10(-0.40%)
Oct 04, 2006 24.22 24.39 24.19 24.38 3,305,468 +0.16(+0.64%)
Oct 03, 2006 24.15 24.23 23.92 24.22 3,489,266 +0.14(+0.58%)
Oct 02, 2006 24.04 24.25 24.04 24.08 2,390,715 +0.08(+0.32%)
Sep 29, 2006 24.29 24.29 24.01 24.01 1,846,828 -0.26(-1.07%)
Sep 28, 2006 24.35 24.40 24.11 24.27 2,623,781 -0.03(-0.11%)
Sep 27, 2006 24.16 24.33 24.08 24.29 2,492,717 +0.16(+0.65%)
Sep 26, 2006 24.09 24.23 23.99 24.14 1,333,157 +0.03(+0.13%)
Sep 25, 2006 23.97 24.21 23.94 24.10 3,342,997 +0.19(+0.80%)
Sep 22, 2006 23.95 24.01 23.90 23.91 2,392,254 -0.07(-0.28%)
Sep 21, 2006 23.90 23.98 23.88 23.98 3,635,534 -0.09(-0.37%)
Sep 20, 2006 23.89 24.18 23.82 24.07 3,811,825 +0.27(+1.14%)
Sep 19, 2006 23.80 23.90 23.73 23.80 1,551,982 +0.05(+0.20%)
Sep 18, 2006 23.81 23.85 23.64 23.75 2,306,225 -0.01(-0.04%)
Sep 15, 2006 23.73 23.94 23.67 23.76 2,622,049 +0.16(+0.66%)
Sep 14, 2006 23.61 23.82 23.56 23.61 1,135,310 -0.06(-0.24%)
Sep 13, 2006 23.60 23.68 23.35 23.66 1,751,946 +0.12(+0.51%)
Sep 12, 2006 23.56 23.56 23.39 23.54 1,971,156 +0.03(+0.13%)
Sep 11, 2006 23.56 23.69 23.48 23.51 1,560,835 -0.02(-0.09%)
Sep 08, 2006 23.59 23.63 23.50 23.53 1,064,101 +0.06(+0.27%)
Sep 07, 2006 23.58 23.61 23.43 23.47 2,000,024 -0.09(-0.40%)
Sep 06, 2006 23.65 23.69 23.49 23.56 2,960,775 -0.11(-0.46%)
Sep 05, 2006 23.80 23.80 23.57 23.67 2,385,903 -0.18(-0.74%)
Sep 01, 2006 23.97 23.98 23.80 23.85 1,442,666 -0.16(-0.65%)
Aug 31, 2006 23.75 24.04 23.75 24.01 1,221,146 +0.23(+0.98%)
Aug 30, 2006 23.84 23.84 23.65 23.77 1,702,292 -0.02(-0.09%)
Aug 29, 2006 23.79 23.88 23.68 23.79 2,482,709 -0.08(-0.33%)
Aug 28, 2006 23.63 23.90 23.57 23.87 1,842,786 +0.29(+1.21%)
Aug 25, 2006 23.55 23.67 23.54 23.58 1,385,313 +0.03(+0.11%)
Aug 24, 2006 23.54 23.60 23.46 23.56 1,983,473 +0.10(+0.42%)
Aug 23, 2006 23.72 23.80 23.39 23.46 2,165,923 -0.32(-1.33%)
Aug 22, 2006 23.63 23.78 23.54 23.78 1,407,446 +0.18(+0.77%)
Aug 21, 2006 23.49 23.74 23.46 23.59 1,731,160 +0.04(+0.15%)
Aug 18, 2006 23.45 23.66 23.41 23.56 1,830,469 +0.15(+0.64%)
Aug 17, 2006 23.43 23.46 23.23 23.41 2,104,337 -0.03(-0.11%)
Aug 16, 2006 23.58 23.69 23.42 23.43 1,950,755 -0.13(-0.55%)
Aug 15, 2006 23.75 23.75 23.53 23.56 1,782,739 +0.03(+0.13%)
Aug 14, 2006 23.45 23.80 23.37 23.53 4,104,939 -0.27(-1.11%)
Aug 11, 2006 23.70 23.88 23.65 23.80 2,172,852 +0.02(+0.07%)
Aug 10, 2006 23.70 23.83 23.56 23.78 1,684,778 +0.07(+0.29%)
Aug 09, 2006 23.90 24.02 23.70 23.71 2,044,867 -0.19(-0.80%)
Aug 08, 2006 23.66 23.94 23.64 23.91 3,270,441 +0.25(+1.08%)
Aug 07, 2006 23.98 24.26 23.60 23.65 2,795,454 -0.59(-2.42%)
Aug 04, 2006 24.16 24.33 24.03 24.24 2,826,825 +0.20(+0.84%)
Aug 03, 2006 24.42 24.45 23.91 24.04 4,933,471 -0.29(-1.18%)
Aug 02, 2006 24.28 24.43 24.20 24.32 2,332,207 -0.02(-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.