Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.44 26.46 26.31 26.34 2,269,283 -0.13(-0.49%)
Dec 29, 2005 26.57 26.70 26.46 26.47 2,518,182 -0.10(-0.38%)
Dec 28, 2005 26.77 26.81 26.44 26.57 1,920,474 -0.19(-0.72%)
Dec 27, 2005 26.72 26.85 26.65 26.77 3,394,339 +0.08(+0.30%)
Dec 23, 2005 26.69 26.79 26.64 26.69 2,524,690 +0.05(+0.19%)
Dec 22, 2005 26.48 26.75 26.45 26.63 3,150,366 +0.23(+0.88%)
Dec 21, 2005 26.64 26.71 26.32 26.40 2,506,572 -0.10(-0.36%)
Dec 20, 2005 26.48 26.62 26.40 26.50 2,051,168 +0.05(+0.17%)
Dec 19, 2005 26.63 26.69 26.33 26.45 2,164,623 -0.18(-0.68%)
Dec 16, 2005 26.50 26.86 26.46 26.63 3,493,898 +0.32(+1.23%)
Dec 15, 2005 26.34 26.55 26.21 26.31 2,688,805 -0.03(-0.11%)
Dec 14, 2005 26.15 26.42 26.11 26.34 2,220,383 +0.25(+0.96%)
Dec 13, 2005 25.88 26.12 25.87 26.09 2,139,118 +0.23(+0.90%)
Dec 12, 2005 25.89 26.03 25.64 25.86 2,411,411 +0.01(+0.04%)
Dec 09, 2005 25.67 25.89 25.67 25.84 1,768,321 +0.15(+0.60%)
Dec 08, 2005 25.59 25.80 25.43 25.69 2,468,578 +0.17(+0.67%)
Dec 07, 2005 25.72 25.85 25.41 25.52 2,445,007 -0.12(-0.47%)
Dec 06, 2005 25.84 25.88 25.62 25.64 2,692,323 -0.19(-0.73%)
Dec 05, 2005 26.09 26.12 25.25 25.83 1,319,600 -0.22(-0.83%)
Dec 02, 2005 25.99 26.05 25.79 26.04 1,072,285 +0.06(+0.24%)
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.