Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 24.28 24.39 24.18 24.34 3,001,192 -0.02(-0.06%)
Jul 31, 2006 24.54 24.54 24.28 24.35 1,654,177 -0.06(-0.26%)
Jul 28, 2006 24.32 24.56 24.21 24.42 2,265,424 +0.19(+0.79%)
Jul 27, 2006 24.52 24.65 24.22 24.22 2,276,779 -0.30(-1.21%)
Jul 26, 2006 24.37 24.55 24.33 24.52 1,817,189 +0.11(+0.47%)
Jul 25, 2006 24.29 24.42 24.25 24.41 1,939,785 +0.01(+0.04%)
Jul 24, 2006 24.27 24.42 24.19 24.39 2,847,225 +0.08(+0.32%)
Jul 21, 2006 24.41 24.42 24.21 24.32 3,040,838 +0.13(+0.54%)
Jul 20, 2006 24.03 24.28 23.96 24.19 1,587,779 +0.12(+0.52%)
Jul 19, 2006 23.84 24.16 23.82 24.06 1,870,500 +0.28(+1.16%)
Jul 18, 2006 23.55 23.84 23.54 23.79 1,824,118 +0.23(+0.97%)
Jul 17, 2006 23.50 23.73 23.50 23.56 1,908,799 +0.07(+0.29%)
Jul 14, 2006 23.50 23.65 23.40 23.49 1,927,083 +0.01(+0.02%)
Jul 13, 2006 23.51 23.71 23.44 23.49 1,991,941 -0.07(-0.29%)
Jul 12, 2006 23.62 23.67 23.51 23.55 2,382,631 -0.12(-0.50%)
Jul 11, 2006 23.64 23.74 23.50 23.67 1,391,472 +0.06(+0.26%)
Jul 10, 2006 23.41 23.61 23.33 23.61 2,151,682 +0.18(+0.75%)
Jul 07, 2006 23.08 23.54 23.05 23.43 2,831,636 +0.34(+1.46%)
Jul 06, 2006 23.20 23.23 22.99 23.10 1,587,587 -0.09(-0.38%)
Jul 05, 2006 23.20 23.35 23.11 23.18 1,985,205 -0.16(-0.69%)
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.