Consolidated Edison (NY: ED )

73.25 USD +0.20 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.10 48.27 47.95 48.22 897,300 +0.04(+0.08%)
Nov 29, 2006 47.94 48.26 47.90 48.18 2,011,500 +0.30(+0.63%)
Nov 28, 2006 47.45 48.03 47.41 47.88 1,827,300 +0.36(+0.76%)
Nov 27, 2006 47.91 47.95 47.33 47.52 857,700 -0.33(-0.69%)
Nov 24, 2006 47.65 47.98 47.65 47.85 239,000 +0.06(+0.13%)
Nov 22, 2006 47.77 48.00 47.74 47.79 799,200 -0.03(-0.06%)
Nov 21, 2006 47.87 47.98 47.70 47.82 701,300 -0.04(-0.08%)
Nov 20, 2006 48.27 48.27 47.73 47.86 628,600 -0.13(-0.27%)
Nov 17, 2006 47.81 48.11 47.74 47.99 1,213,100 +0.08(+0.17%)
Nov 16, 2006 47.90 48.20 47.87 47.91 1,057,400 +0.19(+0.40%)
Nov 15, 2006 47.83 48.05 47.67 47.72 931,300 -0.26(-0.54%)
Nov 14, 2006 47.48 48.10 47.48 47.98 1,445,600 +0.40(+0.84%)
Nov 13, 2006 47.87 48.08 47.57 47.58 1,215,400 -0.72(-1.49%)
Nov 10, 2006 48.15 48.37 48.01 48.30 899,800 +0.27(+0.56%)
Nov 09, 2006 48.08 48.18 47.89 48.03 773,800 -0.05(-0.10%)
Nov 08, 2006 47.70 48.16 47.68 48.08 1,893,900 +0.39(+0.82%)
Nov 07, 2006 47.88 48.09 47.65 47.69 1,145,000 -0.24(-0.50%)
Nov 06, 2006 48.00 48.11 47.78 47.93 1,849,200 -0.09(-0.19%)
Nov 03, 2006 48.48 48.72 47.48 48.02 1,833,900 -0.76(-1.56%)
Nov 02, 2006 48.66 48.79 48.19 48.78 1,251,600 +0.12(+0.25%)
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.