Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.00 25.10 24.89 24.98 1,887,737 -0.04(-0.15%)
Dec 28, 2006 25.00 25.10 24.97 25.01 1,710,491 -0.03(-0.10%)
Dec 27, 2006 24.94 25.07 24.93 25.04 1,010,167 +0.14(+0.56%)
Dec 26, 2006 24.82 24.95 24.73 24.90 1,065,978 +0.08(+0.33%)
Dec 22, 2006 24.84 24.99 24.75 24.82 1,196,843 -0.02(-0.08%)
Dec 21, 2006 24.93 24.94 24.71 24.84 1,704,718 -0.06(-0.23%)
Dec 20, 2006 25.10 25.12 24.89 24.89 1,711,454 -0.24(-0.97%)
Dec 19, 2006 25.09 25.17 24.94 25.14 2,624,049 +0.08(+0.33%)
Dec 18, 2006 25.41 25.44 24.95 25.06 2,930,429 -0.23(-0.92%)
Dec 15, 2006 25.59 25.61 25.25 25.29 4,197,517 -0.24(-0.94%)
Dec 14, 2006 25.26 25.53 25.25 25.53 2,274,561 +0.27(+1.07%)
Dec 13, 2006 25.31 25.39 25.12 25.26 2,589,986 -0.03(-0.10%)
Dec 12, 2006 24.99 25.35 24.96 25.28 3,748,340 +0.35(+1.40%)
Dec 11, 2006 24.83 24.98 24.83 24.94 1,652,564 +0.08(+0.33%)
Dec 08, 2006 25.00 25.06 24.81 24.85 1,636,783 -0.11(-0.44%)
Dec 07, 2006 25.06 25.16 24.92 24.96 2,447,958 -0.09(-0.37%)
Dec 06, 2006 25.10 25.16 24.97 25.06 1,317,509 -0.09(-0.37%)
Dec 05, 2006 25.12 25.19 25.06 25.15 1,346,954 +0.00(+0.00%)
Dec 04, 2006 25.09 25.19 25.04 25.15 1,385,252 +0.09(+0.37%)
Dec 01, 2006 25.13 25.18 24.89 25.06 1,698,175 +0.00(+0.00%)
Nov 30, 2006 24.99 25.08 24.92 25.06 1,726,849 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.04 3,871,123 +0.16(+0.63%)
Nov 28, 2006 24.66 24.96 24.64 24.88 3,516,630 +0.19(+0.76%)
Nov 27, 2006 24.89 24.92 24.59 24.69 1,650,639 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,954 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,056 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.79 24.85 1,349,648 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,738 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,605 +0.04(+0.17%)
Nov 16, 2006 24.89 25.05 24.87 24.89 2,034,961 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,282 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,051 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,032 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,661 +0.14(+0.56%)
Nov 09, 2006 24.98 25.04 24.88 24.96 1,489,174 -0.03(-0.10%)
Nov 08, 2006 24.79 25.02 24.78 24.98 3,644,802 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,547 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.91 3,558,777 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,332 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,698 +0.06(+0.25%)
Nov 01, 2006 25.19 25.40 25.15 25.28 2,494,531 +0.16(+0.64%)
Oct 31, 2006 25.21 25.23 25.07 25.12 1,410,078 -0.04(-0.14%)
Oct 30, 2006 25.13 25.26 25.06 25.16 1,587,324 +0.10(+0.39%)
Oct 27, 2006 25.14 25.15 25.03 25.06 1,558,071 -0.06(-0.25%)
Oct 26, 2006 25.31 25.31 25.01 25.12 1,898,130 +0.07(+0.27%)
Oct 25, 2006 24.79 25.14 24.79 25.06 2,503,768 +0.17(+0.67%)
Oct 24, 2006 24.75 24.89 24.68 24.89 2,971,806 -0.02(-0.08%)
Oct 23, 2006 24.78 24.99 24.68 24.91 1,842,897 +0.03(+0.10%)
Oct 20, 2006 24.78 24.88 24.71 24.88 2,237,803 +0.22(+0.88%)
Oct 19, 2006 24.53 24.74 24.53 24.67 1,631,202 -0.04(-0.15%)
Oct 18, 2006 24.38 24.80 24.38 24.70 2,089,809 +0.23(+0.93%)
Oct 17, 2006 24.38 24.54 24.35 24.47 1,674,503 +0.12(+0.51%)
Oct 16, 2006 24.24 24.36 24.16 24.35 1,526,125 +0.06(+0.26%)
Oct 13, 2006 24.35 24.40 24.18 24.29 1,420,662 -0.03(-0.11%)
Oct 12, 2006 24.17 24.36 24.07 24.31 2,267,633 +0.13(+0.54%)
Oct 11, 2006 24.06 24.44 24.06 24.18 2,918,305 +0.07(+0.28%)
Oct 10, 2006 24.08 24.17 24.04 24.12 1,242,646 -0.01(-0.02%)
Oct 09, 2006 24.06 24.16 24.01 24.12 1,174,327 -0.01(-0.02%)
Oct 06, 2006 24.19 24.27 24.06 24.13 2,573,820 -0.16(-0.64%)
Oct 05, 2006 24.42 24.48 24.22 24.28 2,787,632 -0.10(-0.40%)
Oct 04, 2006 24.22 24.39 24.19 24.38 3,305,321 +0.16(+0.64%)
Oct 03, 2006 24.15 24.23 23.92 24.22 3,489,110 +0.14(+0.58%)
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.