Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 43.85 44.03 43.35 43.50 1,286,400 -0.19(-0.43%)
Mar 30, 2006 44.08 44.32 43.62 43.69 987,800 -0.50(-1.13%)
Mar 29, 2006 44.00 44.30 43.85 44.19 1,099,100 +0.33(+0.75%)
Mar 28, 2006 44.08 44.15 43.75 43.86 1,184,300 -0.32(-0.72%)
Mar 27, 2006 44.47 44.60 44.15 44.18 958,600 -0.42(-0.94%)
Mar 24, 2006 44.70 45.05 44.56 44.60 726,300 -0.08(-0.18%)
Mar 23, 2006 45.02 45.10 44.62 44.68 905,800 -0.44(-0.98%)
Mar 22, 2006 44.90 45.16 44.70 45.12 612,900 +0.30(+0.67%)
Mar 21, 2006 45.11 45.15 44.70 44.82 936,600 -0.15(-0.33%)
Mar 20, 2006 45.15 45.40 44.60 44.97 968,600 -0.12(-0.27%)
Mar 17, 2006 45.57 45.64 44.96 45.09 1,083,200 -0.27(-0.60%)
Mar 16, 2006 45.36 45.79 45.16 45.36 913,300 +0.34(+0.76%)
Mar 15, 2006 45.35 45.40 44.80 45.02 602,800 -0.26(-0.57%)
Mar 14, 2006 44.80 45.29 44.65 45.28 825,300 +0.58(+1.30%)
Mar 13, 2006 44.79 44.95 44.56 44.70 910,000 +0.05(+0.11%)
Mar 10, 2006 44.55 44.70 44.26 44.65 842,300 +0.26(+0.59%)
Mar 09, 2006 44.51 44.65 44.30 44.39 774,600 -0.19(-0.43%)
Mar 08, 2006 44.44 44.94 44.05 44.58 1,071,100 -0.01(-0.02%)
Mar 07, 2006 44.64 44.73 44.30 44.59 842,900 +0.13(+0.29%)
Mar 06, 2006 45.05 45.09 44.17 44.46 1,109,500 -0.63(-1.40%)
Mar 03, 2006 45.02 45.42 45.01 45.09 785,600 -0.14(-0.31%)
Mar 02, 2006 45.40 45.58 45.03 45.23 1,291,200 -0.42(-0.92%)
Mar 01, 2006 45.81 45.87 45.50 45.65 633,700 -0.22(-0.48%)
Feb 28, 2006 45.95 46.15 45.51 45.87 1,085,900 -0.08(-0.17%)
Feb 27, 2006 46.61 46.68 45.94 45.95 1,375,100 -0.54(-1.16%)
Feb 24, 2006 45.81 46.49 45.81 46.49 1,119,900 +0.63(+1.37%)
Feb 23, 2006 46.12 46.21 45.85 45.86 556,200 -0.38(-0.82%)
Feb 22, 2006 46.10 46.31 45.91 46.24 721,200 +0.25(+0.54%)
Feb 21, 2006 45.47 46.06 45.43 45.99 1,090,900 +0.54(+1.19%)
Feb 17, 2006 45.30 45.58 45.00 45.45 1,599,100 +0.10(+0.22%)
Feb 16, 2006 45.10 45.37 44.95 45.35 789,300 +0.23(+0.51%)
Feb 15, 2006 45.31 45.33 44.93 45.12 1,033,900 -0.15(-0.33%)
Feb 14, 2006 45.56 45.61 45.12 45.27 1,248,600 -0.26(-0.57%)
Feb 13, 2006 45.54 45.65 45.43 45.53 1,068,100 -0.61(-1.32%)
Feb 10, 2006 46.05 46.40 46.03 46.14 906,700 +0.09(+0.20%)
Feb 09, 2006 46.05 46.31 45.89 46.05 739,700 +0.00(+0.00%)
Feb 08, 2006 45.82 46.28 45.71 46.05 1,164,500 +0.21(+0.46%)
Feb 07, 2006 46.10 46.22 45.74 45.84 797,500 -0.29(-0.63%)
Feb 06, 2006 46.02 46.24 45.89 46.13 710,800 +0.03(+0.07%)
Feb 03, 2006 46.20 46.38 45.85 46.10 1,094,200 -0.46(-0.99%)
Feb 02, 2006 46.85 46.94 46.18 46.56 1,469,700 -0.48(-1.02%)
Feb 01, 2006 47.05 47.19 46.83 47.04 1,095,600 +0.03(+0.06%)
Jan 31, 2006 47.10 47.26 46.91 47.01 752,900 -0.07(-0.15%)
Jan 30, 2006 47.22 47.23 46.91 47.08 1,057,200 -0.21(-0.44%)
Jan 27, 2006 46.85 47.52 47.01 47.29 2,050,700 +0.44(+0.94%)
Jan 26, 2006 46.82 47.33 46.65 46.85 2,849,000 +0.03(+0.06%)
Jan 25, 2006 46.94 47.14 46.51 46.82 1,436,800 -0.12(-0.26%)
Jan 24, 2006 46.69 47.01 46.68 46.94 1,185,000 +0.25(+0.54%)
Jan 23, 2006 46.70 46.93 46.54 46.69 963,500 -0.04(-0.09%)
Jan 20, 2006 47.09 47.14 46.53 46.73 1,278,300 -0.36(-0.76%)
Jan 19, 2006 46.88 47.14 46.76 47.09 950,500 +0.21(+0.45%)
Jan 18, 2006 46.85 47.00 46.72 46.88 1,038,600 +0.08(+0.17%)
Jan 17, 2006 46.30 46.81 46.20 46.80 934,200 +0.50(+1.08%)
Jan 13, 2006 47.09 47.09 46.16 46.30 750,000 +0.00(+0.00%)
Jan 12, 2006 46.50 46.58 46.30 46.30 863,000 -0.15(-0.32%)
Jan 11, 2006 46.64 46.72 46.30 46.45 630,400 -0.17(-0.36%)
Jan 10, 2006 46.61 46.80 46.53 46.62 505,400 -0.13(-0.28%)
Jan 09, 2006 46.90 46.90 46.55 46.75 774,000 -0.06(-0.13%)
Jan 06, 2006 46.80 46.89 46.52 46.81 653,200 +0.14(+0.30%)
Jan 05, 2006 46.65 46.88 46.50 46.67 648,000 -0.03(-0.06%)
Jan 04, 2006 46.75 46.81 46.06 46.70 1,541,700 +0.00(+0.00%)
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.