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 (%)
Mar 31, 2006 22.78 22.88 22.52 22.60 2,475,781 -0.10(-0.43%)
Mar 30, 2006 22.90 23.03 22.66 22.70 1,901,101 -0.26(-1.13%)
Mar 29, 2006 22.86 23.02 22.78 22.96 2,115,307 +0.17(+0.75%)
Mar 28, 2006 22.90 22.94 22.73 22.79 2,279,281 -0.17(-0.72%)
Mar 27, 2006 23.11 23.17 22.94 22.96 1,844,903 -0.22(-0.94%)
Mar 24, 2006 23.23 23.41 23.15 23.17 1,397,823 -0.04(-0.18%)
Mar 23, 2006 23.39 23.43 23.18 23.22 1,743,285 -0.23(-0.98%)
Mar 22, 2006 23.33 23.46 23.23 23.44 1,179,575 +0.16(+0.67%)
Mar 21, 2006 23.44 23.46 23.23 23.29 1,802,562 -0.08(-0.33%)
Mar 20, 2006 23.46 23.59 23.17 23.37 1,864,149 -0.06(-0.27%)
Mar 17, 2006 23.68 23.71 23.36 23.43 2,084,706 -0.14(-0.60%)
Mar 16, 2006 23.57 23.79 23.46 23.57 1,757,720 +0.18(+0.76%)
Mar 15, 2006 23.56 23.59 23.28 23.39 1,160,137 -0.14(-0.57%)
Mar 14, 2006 23.28 23.53 23.20 23.53 1,588,357 +0.30(+1.30%)
Mar 13, 2006 23.27 23.36 23.15 23.23 1,751,369 +0.03(+0.11%)
Mar 10, 2006 23.15 23.23 23.00 23.20 1,621,074 +0.14(+0.59%)
Mar 09, 2006 23.13 23.20 23.02 23.06 1,490,780 -0.10(-0.43%)
Mar 08, 2006 23.09 23.35 22.89 23.16 2,061,419 -0.01(-0.02%)
Mar 07, 2006 23.19 23.24 23.02 23.17 1,622,229 +0.07(+0.29%)
Mar 06, 2006 23.41 23.43 22.95 23.10 2,135,323 -0.33(-1.40%)
Mar 03, 2006 23.39 23.60 23.39 23.43 1,511,951 -0.07(-0.31%)
Mar 02, 2006 23.59 23.68 23.40 23.50 2,485,019 -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.