Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 1,715,571 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.06 2,746,762 +0.36(+1.58%)
Jun 28, 2006 22.52 22.74 22.52 22.71 3,171,902 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,829 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,856 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,129 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,288 -0.01(-0.05%)
Jun 21, 2006 22.71 22.78 22.56 22.60 1,792,747 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,713 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.78 1,862,802 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,152,066 -0.06(-0.27%)
Jun 15, 2006 22.92 23.11 22.69 23.04 1,997,907 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,153 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,360 -0.28(-1.18%)
Jun 12, 2006 23.32 23.38 23.12 23.29 2,677,477 +0.11(+0.49%)
Jun 09, 2006 22.93 23.27 22.89 23.18 2,272,353 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.78 23.09 3,536,610 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,972 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,774 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,557,011 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,306 +0.19(+0.82%)
Jun 01, 2006 22.95 22.98 22.76 22.91 2,489,638 -0.01(-0.02%)
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%)
May 01, 2006 22.60 22.60 22.16 22.30 2,786,793 -0.10(-0.46%)
Apr 28, 2006 22.20 22.50 22.02 22.40 3,089,145 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,456 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,931 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,120 -0.39(-1.74%)
Apr 24, 2006 22.18 22.39 22.08 22.37 1,894,365 +0.20(+0.89%)
Apr 21, 2006 22.39 22.45 22.07 22.17 1,729,621 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,232 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.87 22.04 1,658,026 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,438 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,874 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,164 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,841 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,837,012 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,499 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,929 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,297 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,731 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,471 +0.01(+0.05%)
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.