Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.12 26.24 25.87 26.08 1,910,181 -0.05(-0.17%)
Feb 27, 2006 26.50 26.54 26.12 26.12 2,418,906 -0.31(-1.16%)
Feb 24, 2006 26.04 26.43 26.04 26.43 1,969,989 +0.36(+1.37%)
Feb 23, 2006 26.22 26.27 26.06 26.07 978,398 -0.22(-0.82%)
Feb 22, 2006 26.21 26.33 26.10 26.29 1,268,646 +0.14(+0.54%)
Feb 21, 2006 25.85 26.18 25.83 26.14 1,918,976 +0.31(+1.19%)
Feb 17, 2006 25.75 25.91 25.58 25.84 2,812,939 +0.06(+0.22%)
Feb 16, 2006 25.64 25.79 25.55 25.78 1,388,439 +0.13(+0.51%)
Feb 15, 2006 25.76 25.77 25.54 25.65 1,818,709 -0.09(-0.33%)
Feb 14, 2006 25.90 25.93 25.65 25.74 2,196,383 -0.15(-0.57%)
Feb 13, 2006 25.89 25.95 25.83 25.88 1,878,869 -0.35(-1.32%)
Feb 10, 2006 26.18 26.38 26.17 26.23 1,594,954 +0.05(+0.20%)
Feb 09, 2006 26.18 26.33 26.09 26.18 1,301,189 +0.00(+0.00%)
Feb 08, 2006 26.05 26.31 25.99 26.18 2,048,444 +0.12(+0.46%)
Feb 07, 2006 26.21 26.28 26.00 26.06 1,402,863 -0.16(-0.63%)
Feb 06, 2006 26.16 26.29 26.09 26.22 1,250,351 +0.02(+0.07%)
Feb 03, 2006 26.26 26.37 26.06 26.21 1,924,781 -0.26(-0.99%)
Feb 02, 2006 26.63 26.68 26.25 26.47 2,585,315 -0.27(-1.02%)
Feb 01, 2006 26.75 26.83 26.62 26.74 1,927,244 +0.02(+0.06%)
Jan 31, 2006 26.78 26.87 26.67 26.72 1,324,408 -0.04(-0.15%)
Jan 30, 2006 26.84 26.85 26.67 26.76 1,859,695 -0.12(-0.44%)
Jan 27, 2006 26.63 27.01 26.72 26.88 3,607,338 +0.25(+0.94%)
Jan 26, 2006 26.62 26.91 26.52 26.63 5,011,609 +0.02(+0.06%)
Jan 25, 2006 26.68 26.80 26.44 26.62 2,527,441 -0.07(-0.26%)
Jan 24, 2006 26.54 26.72 26.54 26.68 2,084,505 +0.14(+0.54%)
Jan 23, 2006 26.55 26.68 26.46 26.54 1,694,870 -0.02(-0.09%)
Jan 20, 2006 26.77 26.80 26.45 26.57 2,248,627 -0.20(-0.76%)
Jan 19, 2006 26.65 26.80 26.58 26.77 1,672,002 +0.12(+0.45%)
Jan 18, 2006 26.63 26.72 26.56 26.65 1,826,977 +0.05(+0.17%)
Jan 17, 2006 26.32 26.61 26.26 26.60 1,643,329 +0.28(+1.08%)
Jan 13, 2006 26.77 26.77 26.24 26.32 1,319,307 +0.00(+0.00%)
Jan 12, 2006 26.43 26.48 26.32 26.32 1,518,083 -0.09(-0.32%)
Jan 11, 2006 26.51 26.56 26.32 26.41 1,108,921 -0.10(-0.36%)
Jan 10, 2006 26.50 26.60 26.45 26.50 889,037 -0.07(-0.28%)
Jan 09, 2006 26.66 26.66 26.46 26.58 1,361,525 -0.03(-0.13%)
Jan 06, 2006 26.60 26.66 26.45 26.61 1,149,028 +0.08(+0.30%)
Jan 05, 2006 26.52 26.65 26.43 26.53 1,139,881 -0.02(-0.06%)
Jan 04, 2006 26.58 26.61 26.18 26.55 2,711,968 +0.00(+0.00%)
Jan 03, 2006 26.39 26.66 26.29 26.55 2,497,361 +0.21(+0.80%)
Dec 30, 2005 26.44 26.46 26.31 26.34 2,269,384 -0.13(-0.49%)
Dec 29, 2005 26.57 26.70 26.46 26.47 2,518,294 -0.10(-0.39%)
Dec 28, 2005 26.77 26.81 26.43 26.57 1,920,559 -0.19(-0.72%)
Dec 27, 2005 26.72 26.85 26.65 26.76 3,394,490 +0.08(+0.30%)
Dec 23, 2005 26.69 26.79 26.64 26.68 2,524,802 +0.05(+0.19%)
Dec 22, 2005 26.47 26.75 26.45 26.63 3,150,506 +0.23(+0.88%)
Dec 21, 2005 26.64 26.71 26.31 26.40 2,506,684 -0.10(-0.36%)
Dec 20, 2005 26.48 26.62 26.39 26.50 2,051,259 +0.05(+0.17%)
Dec 19, 2005 26.63 26.69 26.33 26.45 2,164,719 -0.18(-0.68%)
Dec 16, 2005 26.50 26.86 26.46 26.63 3,494,053 +0.32(+1.23%)
Dec 15, 2005 26.34 26.55 26.21 26.31 2,688,924 -0.03(-0.11%)
Dec 14, 2005 26.15 26.42 26.10 26.34 2,220,482 +0.25(+0.96%)
Dec 13, 2005 25.88 26.12 25.87 26.09 2,139,213 +0.23(+0.90%)
Dec 12, 2005 25.89 26.03 25.64 25.85 2,411,518 +0.01(+0.04%)
Dec 09, 2005 25.67 25.89 25.67 25.84 1,768,399 +0.15(+0.60%)
Dec 08, 2005 25.59 25.80 25.43 25.69 2,468,688 +0.17(+0.67%)
Dec 07, 2005 25.72 25.85 25.41 25.52 2,445,116 -0.12(-0.47%)
Dec 06, 2005 25.84 25.88 25.62 25.64 2,692,442 -0.19(-0.73%)
Dec 05, 2005 26.09 26.12 25.25 25.83 1,319,659 -0.22(-0.83%)
Dec 02, 2005 25.99 26.05 25.79 26.04 1,072,333 +0.06(+0.24%)
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.