Consolidated Edison (NY: ED )

90.84 +0.80 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.30 25.42 25.11 25.26 1,567,971 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.24 2,510,442 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,005 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,014 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,573 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,098 +0.01(+0.02%)
Jun 22, 2006 24.65 24.78 24.47 24.72 1,821,794 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,507 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,643,959 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.74 24.93 1,702,534 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,912 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,016 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,060 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,074,905 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.49 2,447,118 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,849 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,335 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.86 24.99 2,081,071 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,708 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,250,980 -0.23(-0.92%)
Jun 02, 2006 25.12 25.28 24.95 25.27 1,662,781 +0.20(+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.