Consolidated Edison (NY: ED )

90.71 +0.66 (+0.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.93 25.03 24.64 24.73 2,262,775 -0.11(-0.43%)
Mar 30, 2006 25.06 25.20 24.80 24.84 1,737,538 -0.28(-1.13%)
Mar 29, 2006 25.01 25.18 24.93 25.12 1,933,315 +0.19(+0.75%)
Mar 28, 2006 25.06 25.10 24.87 24.93 2,083,181 -0.18(-0.72%)
Mar 27, 2006 25.28 25.36 25.10 25.12 1,686,175 -0.24(-0.94%)
Mar 24, 2006 25.41 25.61 25.33 25.36 1,277,560 -0.05(-0.18%)
Mar 23, 2006 25.59 25.64 25.37 25.40 1,593,300 -0.25(-0.98%)
Mar 22, 2006 25.53 25.67 25.41 25.65 1,078,090 +0.17(+0.67%)
Mar 21, 2006 25.65 25.67 25.41 25.48 1,647,477 -0.09(-0.33%)
Mar 20, 2006 25.67 25.81 25.36 25.57 1,703,765 -0.07(-0.27%)
Mar 17, 2006 25.91 25.95 25.56 25.63 1,905,347 -0.15(-0.60%)
Mar 16, 2006 25.79 26.03 25.67 25.79 1,606,493 +0.19(+0.76%)
Mar 15, 2006 25.78 25.81 25.47 25.59 1,060,324 -0.15(-0.57%)
Mar 14, 2006 25.47 25.75 25.38 25.74 1,451,701 +0.33(+1.30%)
Mar 13, 2006 25.46 25.55 25.33 25.41 1,600,688 +0.03(+0.11%)
Mar 10, 2006 25.33 25.41 25.16 25.38 1,481,604 +0.15(+0.59%)
Mar 09, 2006 25.30 25.38 25.18 25.24 1,362,520 -0.11(-0.43%)
Mar 08, 2006 25.26 25.55 25.04 25.34 1,884,063 -0.01(-0.02%)
Mar 07, 2006 25.38 25.43 25.18 25.35 1,482,659 +0.07(+0.29%)
Mar 06, 2006 25.61 25.63 25.11 25.28 1,951,608 -0.36(-1.40%)
Mar 03, 2006 25.59 25.82 25.59 25.63 1,381,869 -0.08(-0.31%)
Mar 02, 2006 25.81 25.91 25.60 25.71 2,271,218 -0.24(-0.92%)
Mar 01, 2006 26.04 26.08 25.87 25.95 1,114,677 -0.12(-0.48%)
Feb 28, 2006 26.12 26.24 25.87 26.08 1,910,096 -0.05(-0.17%)
Feb 27, 2006 26.50 26.54 26.12 26.12 2,418,798 -0.31(-1.16%)
Feb 24, 2006 26.04 26.43 26.04 26.43 1,969,902 +0.36(+1.37%)
Feb 23, 2006 26.22 26.27 26.07 26.07 978,354 -0.22(-0.82%)
Feb 22, 2006 26.21 26.33 26.10 26.29 1,268,589 +0.14(+0.54%)
Feb 21, 2006 25.85 26.19 25.83 26.15 1,918,891 +0.31(+1.19%)
Feb 17, 2006 25.75 25.91 25.58 25.84 2,812,814 +0.06(+0.22%)
Feb 16, 2006 25.64 25.79 25.55 25.78 1,388,377 +0.13(+0.51%)
Feb 15, 2006 25.76 25.77 25.54 25.65 1,818,628 -0.09(-0.33%)
Feb 14, 2006 25.90 25.93 25.65 25.74 2,196,285 -0.15(-0.57%)
Feb 13, 2006 25.89 25.95 25.83 25.88 1,878,786 -0.35(-1.32%)
Feb 10, 2006 26.18 26.38 26.17 26.23 1,594,883 +0.05(+0.20%)
Feb 09, 2006 26.18 26.33 26.09 26.18 1,301,131 +0.00(+0.00%)
Feb 08, 2006 26.05 26.31 25.99 26.18 2,048,353 +0.12(+0.46%)
Feb 07, 2006 26.21 26.28 26.01 26.06 1,402,801 -0.16(-0.63%)
Feb 06, 2006 26.16 26.29 26.09 26.23 1,250,296 +0.02(+0.07%)
Feb 03, 2006 26.26 26.37 26.07 26.21 1,924,696 -0.26(-0.99%)
Feb 02, 2006 26.63 26.69 26.25 26.47 2,585,200 -0.27(-1.02%)
Feb 01, 2006 26.75 26.83 26.62 26.74 1,927,158 +0.02(+0.06%)
Jan 31, 2006 26.78 26.87 26.67 26.73 1,324,349 -0.04(-0.15%)
Jan 30, 2006 26.84 26.85 26.67 26.77 1,859,613 -0.12(-0.44%)
Jan 27, 2006 26.63 27.02 26.73 26.88 3,607,178 +0.25(+0.94%)
Jan 26, 2006 26.62 26.91 26.52 26.63 5,011,386 +0.02(+0.06%)
Jan 25, 2006 26.69 26.80 26.44 26.62 2,527,329 -0.07(-0.26%)
Jan 24, 2006 26.54 26.73 26.54 26.69 2,084,413 +0.14(+0.54%)
Jan 23, 2006 26.55 26.68 26.46 26.54 1,694,795 -0.02(-0.09%)
Jan 20, 2006 26.77 26.80 26.45 26.57 2,248,527 -0.20(-0.76%)
Jan 19, 2006 26.65 26.80 26.58 26.77 1,671,928 +0.12(+0.45%)
Jan 18, 2006 26.63 26.72 26.56 26.65 1,826,895 +0.05(+0.17%)
Jan 17, 2006 26.32 26.61 26.26 26.61 1,643,256 +0.28(+1.08%)
Jan 13, 2006 26.77 26.77 26.24 26.32 1,319,248 +0.00(+0.00%)
Jan 12, 2006 26.44 26.48 26.32 26.32 1,518,015 -0.09(-0.32%)
Jan 11, 2006 26.52 26.56 26.32 26.41 1,108,872 -0.10(-0.36%)
Jan 10, 2006 26.50 26.61 26.45 26.50 888,997 -0.07(-0.28%)
Jan 09, 2006 26.66 26.66 26.46 26.58 1,361,464 -0.03(-0.13%)
Jan 06, 2006 26.61 26.66 26.45 26.61 1,148,977 +0.08(+0.30%)
Jan 05, 2006 26.52 26.65 26.44 26.53 1,139,831 -0.02(-0.06%)
Jan 04, 2006 26.58 26.61 26.19 26.55 2,711,847 +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.