Consolidated Edison (NY: ED )

75.99 USD +0.55 (+0.73%)
Streaming Delayed Price Updated: 10:25 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.70 46.27 45.70 46.20 634,500 +0.45(+0.98%)
Aug 30, 2006 45.88 45.89 45.52 45.75 884,500 -0.04(-0.09%)
Aug 29, 2006 45.78 45.95 45.58 45.79 1,290,000 -0.15(-0.33%)
Aug 28, 2006 45.47 46.00 45.37 45.94 957,500 +0.55(+1.21%)
Aug 25, 2006 45.32 45.56 45.30 45.39 719,800 +0.05(+0.11%)
Aug 24, 2006 45.30 45.42 45.16 45.34 1,030,600 +0.19(+0.42%)
Aug 23, 2006 45.65 45.80 45.01 45.15 1,125,400 -0.61(-1.33%)
Aug 22, 2006 45.47 45.77 45.30 45.76 731,300 +0.35(+0.77%)
Aug 21, 2006 45.20 45.69 45.15 45.41 899,500 +0.07(+0.15%)
Aug 18, 2006 45.14 45.53 45.05 45.34 951,100 +0.29(+0.64%)
Aug 17, 2006 45.10 45.15 44.70 45.05 1,093,400 -0.05(-0.11%)
Aug 16, 2006 45.38 45.59 45.08 45.10 1,013,600 -0.25(-0.55%)
Aug 15, 2006 45.70 45.71 45.29 45.35 926,300 +0.06(+0.13%)
Aug 14, 2006 45.14 45.80 44.98 45.29 2,132,900 -0.51(-1.11%)
Aug 11, 2006 45.62 45.95 45.51 45.80 1,129,000 +0.03(+0.07%)
Aug 10, 2006 45.61 45.86 45.34 45.77 875,400 +0.13(+0.28%)
Aug 09, 2006 45.99 46.23 45.61 45.64 1,062,500 -0.37(-0.80%)
Aug 08, 2006 45.53 46.08 45.49 46.01 1,699,300 +0.49(+1.08%)
Aug 07, 2006 46.15 46.69 45.42 45.52 1,452,500 -1.13(-2.42%)
Aug 04, 2006 46.50 46.82 46.25 46.65 1,468,800 +0.39(+0.84%)
Aug 03, 2006 47.00 47.06 46.01 46.26 2,563,400 -0.55(-1.17%)
Aug 02, 2006 46.73 47.01 46.57 46.81 1,211,800 -0.03(-0.06%)
Aug 01, 2006 46.73 46.94 46.54 46.84 1,559,400 -0.03(-0.06%)
Jul 31, 2006 47.22 47.22 46.73 46.87 859,500 -0.12(-0.26%)
Jul 28, 2006 46.80 47.27 46.60 46.99 1,177,100 +0.37(+0.79%)
Jul 27, 2006 47.19 47.45 46.62 46.62 1,183,000 -0.57(-1.21%)
Jul 26, 2006 46.90 47.25 46.83 47.19 944,200 +0.22(+0.47%)
Jul 25, 2006 46.75 47.00 46.68 46.97 1,007,900 +0.02(+0.04%)
Jul 24, 2006 46.70 47.00 46.55 46.95 1,479,400 +0.15(+0.32%)
Jul 21, 2006 46.98 46.99 46.60 46.80 1,580,000 +0.25(+0.54%)
Jul 20, 2006 46.25 46.73 46.12 46.55 825,000 +0.24(+0.52%)
Jul 19, 2006 45.88 46.49 45.85 46.31 971,900 +0.53(+1.16%)
Jul 18, 2006 45.33 45.88 45.30 45.78 947,800 +0.44(+0.97%)
Jul 17, 2006 45.23 45.68 45.23 45.34 991,800 +0.13(+0.29%)
Jul 14, 2006 45.22 45.52 45.04 45.21 1,001,300 +0.01(+0.02%)
Jul 13, 2006 45.25 45.63 45.11 45.20 1,035,000 -0.13(-0.29%)
Jul 12, 2006 45.46 45.56 45.25 45.33 1,238,000 -0.23(-0.50%)
Jul 11, 2006 45.49 45.69 45.23 45.56 723,000 +0.12(+0.26%)
Jul 10, 2006 45.05 45.44 44.90 45.44 1,118,000 +0.34(+0.75%)
Jul 07, 2006 44.42 45.31 44.36 45.10 1,471,300 +0.65(+1.46%)
Jul 06, 2006 44.65 44.70 44.25 44.45 824,900 -0.17(-0.38%)
Jul 05, 2006 44.66 44.94 44.48 44.62 1,031,500 -0.31(-0.69%)
Jul 03, 2006 44.64 44.95 44.25 44.93 515,500 +0.49(+1.10%)
Jun 30, 2006 44.50 44.71 44.16 44.44 891,400 +0.05(+0.11%)
Jun 29, 2006 43.94 44.47 43.75 44.39 1,427,200 +0.69(+1.58%)
Jun 28, 2006 43.35 43.76 43.35 43.70 1,648,100 +0.46(+1.06%)
Jun 27, 2006 43.42 43.91 43.19 43.24 832,300 -0.23(-0.53%)
Jun 26, 2006 43.40 43.80 43.29 43.47 569,400 -0.02(-0.05%)
Jun 23, 2006 43.38 43.84 43.28 43.49 724,900 +0.01(+0.02%)
Jun 22, 2006 43.36 43.58 43.05 43.48 1,035,700 -0.02(-0.05%)
Jun 21, 2006 43.70 43.85 43.41 43.50 931,500 -0.23(-0.53%)
Jun 20, 2006 43.82 43.91 43.54 43.73 934,600 -0.12(-0.27%)
Jun 19, 2006 44.23 44.36 43.51 43.85 967,900 -0.38(-0.86%)
Jun 16, 2006 44.44 44.69 43.98 44.23 1,118,200 -0.12(-0.27%)
Jun 15, 2006 44.12 44.48 43.67 44.35 1,038,100 +0.44(+1.00%)
Jun 14, 2006 44.20 44.30 43.57 43.91 1,329,200 -0.39(-0.88%)
Jun 13, 2006 44.54 44.93 44.15 44.30 1,748,100 -0.53(-1.18%)
Jun 12, 2006 44.89 45.00 44.49 44.83 1,391,200 +0.22(+0.49%)
Jun 09, 2006 44.14 44.78 44.06 44.61 1,180,700 +0.17(+0.38%)
Jun 08, 2006 43.99 44.55 43.85 44.44 1,837,600 +0.49(+1.11%)
Jun 07, 2006 43.82 44.11 43.72 43.95 1,183,100 -0.08(-0.18%)
Jun 06, 2006 44.28 44.28 43.53 44.03 1,153,900 -0.01(-0.02%)
Jun 05, 2006 44.25 44.32 43.97 44.04 1,848,200 -0.41(-0.92%)
Jun 02, 2006 44.19 44.46 43.88 44.45 945,300 +0.36(+0.82%)
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.