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 (%)
May 31, 2006 22.70 23.11 22.58 22.92 2,899,252 +0.21(+0.94%)
May 30, 2006 22.73 22.88 22.65 22.70 4,452,705 -0.19(-0.84%)
May 26, 2006 22.71 22.90 22.58 22.89 3,458,511 +0.20(+0.89%)
May 25, 2006 22.46 22.69 22.37 22.69 4,764,666 +0.28(+1.23%)
May 24, 2006 22.05 22.47 21.92 22.42 4,728,293 +0.46(+2.11%)
May 23, 2006 22.24 22.35 21.90 21.95 3,633,640 -0.37(-1.68%)
May 22, 2006 21.80 22.42 21.80 22.33 5,501,748 +0.43(+1.95%)
May 19, 2006 21.75 22.03 21.58 21.90 4,249,671 +0.32(+1.49%)
May 18, 2006 21.52 21.75 21.51 21.58 3,276,261 +0.07(+0.31%)
May 17, 2006 21.69 21.82 21.39 21.51 2,795,137 -0.31(-1.43%)
May 16, 2006 21.89 21.94 21.80 21.82 1,755,524 -0.07(-0.31%)
May 15, 2006 21.78 22.09 21.75 21.89 3,560,701 +0.17(+0.77%)
May 12, 2006 22.00 22.05 21.71 21.73 3,966,193 -0.37(-1.69%)
May 11, 2006 22.45 22.48 22.05 22.10 2,935,433 -0.60(-2.63%)
May 10, 2006 22.35 22.70 22.31 22.70 3,447,156 +0.35(+1.56%)
May 09, 2006 22.35 22.37 22.27 22.35 1,696,058 -0.04(-0.16%)
May 08, 2006 22.34 22.55 22.34 22.39 2,319,402 -0.02(-0.09%)
May 05, 2006 22.20 22.46 22.20 22.41 2,021,105 +0.28(+1.27%)
May 04, 2006 22.10 22.18 22.03 22.13 2,038,425 +0.12(+0.57%)
May 03, 2006 22.21 22.32 21.98 22.00 2,657,728 -0.27(-1.21%)
May 02, 2006 22.38 22.50 22.21 22.27 2,837,668 -0.03(-0.14%)
May 01, 2006 22.60 22.60 22.16 22.30 2,786,669 -0.10(-0.46%)
Apr 28, 2006 22.20 22.50 22.02 22.41 3,089,008 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,340 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,859 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,041 -0.39(-1.74%)
Apr 24, 2006 22.18 22.40 22.08 22.37 1,894,281 +0.20(+0.89%)
Apr 21, 2006 22.40 22.45 22.07 22.17 1,729,544 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,137 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.88 22.04 1,657,953 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,321 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,796 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,087 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,719 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,836,931 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,411 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,769 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,201 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,531 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,240 +0.01(+0.05%)
Apr 03, 2006 22.79 22.80 22.50 22.53 3,207,172 -0.07(-0.32%)
Mar 31, 2006 22.79 22.88 22.53 22.60 2,475,671 -0.10(-0.44%)
Mar 30, 2006 22.90 23.03 22.67 22.70 1,901,016 -0.26(-1.13%)
Mar 29, 2006 22.86 23.02 22.79 22.96 2,115,213 +0.17(+0.75%)
Mar 28, 2006 22.90 22.94 22.73 22.79 2,279,180 -0.17(-0.72%)
Mar 27, 2006 23.11 23.17 22.94 22.96 1,844,821 -0.22(-0.94%)
Mar 24, 2006 23.23 23.41 23.15 23.17 1,397,761 -0.04(-0.18%)
Mar 23, 2006 23.39 23.43 23.19 23.22 1,743,208 -0.23(-0.98%)
Mar 22, 2006 23.33 23.47 23.23 23.45 1,179,523 +0.16(+0.67%)
Mar 21, 2006 23.44 23.46 23.23 23.29 1,802,482 -0.08(-0.33%)
Mar 20, 2006 23.46 23.59 23.17 23.37 1,864,066 -0.06(-0.27%)
Mar 17, 2006 23.68 23.72 23.36 23.43 2,084,613 -0.14(-0.60%)
Mar 16, 2006 23.57 23.79 23.47 23.57 1,757,641 +0.18(+0.76%)
Mar 15, 2006 23.56 23.59 23.28 23.39 1,160,086 -0.14(-0.57%)
Mar 14, 2006 23.28 23.53 23.20 23.53 1,588,286 +0.30(+1.30%)
Mar 13, 2006 23.27 23.36 23.15 23.23 1,751,291 +0.03(+0.11%)
Mar 10, 2006 23.15 23.23 23.00 23.20 1,621,002 +0.14(+0.59%)
Mar 09, 2006 23.13 23.20 23.02 23.07 1,490,714 -0.10(-0.43%)
Mar 08, 2006 23.09 23.35 22.89 23.16 2,061,327 -0.01(-0.02%)
Mar 07, 2006 23.20 23.24 23.02 23.17 1,622,157 +0.07(+0.29%)
Mar 06, 2006 23.41 23.43 22.95 23.10 2,135,228 -0.33(-1.40%)
Mar 03, 2006 23.39 23.60 23.39 23.43 1,511,883 -0.07(-0.31%)
Mar 02, 2006 23.59 23.68 23.40 23.50 2,484,908 -0.22(-0.92%)
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.