Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.98 26.30 25.98 26.26 1,116,134 +0.26(+0.98%)
Aug 30, 2006 26.08 26.09 25.88 26.01 1,555,903 -0.02(-0.09%)
Aug 29, 2006 26.02 26.12 25.91 26.03 2,269,208 -0.09(-0.33%)
Aug 28, 2006 25.85 26.15 25.79 26.12 1,684,315 +0.31(+1.21%)
Aug 25, 2006 25.76 25.90 25.75 25.80 1,266,183 +0.03(+0.11%)
Aug 24, 2006 25.75 25.82 25.67 25.77 1,812,904 +0.11(+0.42%)
Aug 23, 2006 25.95 26.04 25.59 25.67 1,979,664 -0.35(-1.33%)
Aug 22, 2006 25.85 26.02 25.75 26.01 1,286,412 +0.20(+0.77%)
Aug 21, 2006 25.70 25.97 25.67 25.81 1,582,289 +0.04(+0.15%)
Aug 18, 2006 25.66 25.88 25.61 25.77 1,673,057 +0.16(+0.64%)
Aug 17, 2006 25.64 25.67 25.41 25.61 1,923,374 -0.03(-0.11%)
Aug 16, 2006 25.80 25.92 25.63 25.64 1,783,000 -0.14(-0.55%)
Aug 15, 2006 25.98 25.99 25.75 25.78 1,629,432 +0.03(+0.13%)
Aug 14, 2006 25.66 26.04 25.57 25.75 3,751,934 -0.29(-1.11%)
Aug 11, 2006 25.93 26.12 25.87 26.04 1,985,997 +0.02(+0.07%)
Aug 10, 2006 25.93 26.07 25.77 26.02 1,539,895 +0.07(+0.28%)
Aug 09, 2006 26.14 26.28 25.93 25.95 1,869,018 -0.21(-0.80%)
Aug 08, 2006 25.88 26.20 25.86 26.16 2,989,199 +0.28(+1.08%)
Aug 07, 2006 26.24 26.54 25.82 25.88 2,555,058 -0.64(-2.42%)
Aug 04, 2006 26.43 26.62 26.29 26.52 2,583,731 +0.22(+0.84%)
Aug 03, 2006 26.72 26.75 26.16 26.30 4,509,217 -0.31(-1.18%)
Aug 02, 2006 26.57 26.72 26.47 26.61 2,131,649 -0.02(-0.06%)
Aug 01, 2006 26.57 26.68 26.46 26.63 2,743,104 -0.02(-0.06%)
Jul 31, 2006 26.84 26.84 26.57 26.64 1,511,926 -0.07(-0.26%)
Jul 28, 2006 26.60 26.87 26.49 26.71 2,070,609 +0.21(+0.79%)
Jul 27, 2006 26.83 26.97 26.50 26.50 2,080,987 -0.32(-1.21%)
Jul 26, 2006 26.66 26.86 26.62 26.83 1,660,920 +0.13(+0.47%)
Jul 25, 2006 26.58 26.72 26.54 26.70 1,772,973 +0.01(+0.04%)
Jul 24, 2006 26.55 26.72 26.46 26.69 2,602,378 +0.09(+0.32%)
Jul 21, 2006 26.71 26.71 26.49 26.60 2,779,341 +0.14(+0.54%)
Jul 20, 2006 26.29 26.57 26.22 26.46 1,451,238 +0.14(+0.52%)
Jul 19, 2006 26.08 26.43 26.06 26.33 1,709,646 +0.30(+1.16%)
Jul 18, 2006 25.77 26.08 25.75 26.02 1,667,252 +0.25(+0.97%)
Jul 17, 2006 25.71 25.97 25.71 25.77 1,744,652 +0.07(+0.29%)
Jul 14, 2006 25.71 25.88 25.60 25.70 1,761,363 +0.01(+0.02%)
Jul 13, 2006 25.72 25.94 25.64 25.70 1,820,644 -0.07(-0.29%)
Jul 12, 2006 25.84 25.90 25.72 25.77 2,177,736 -0.13(-0.51%)
Jul 11, 2006 25.86 25.97 25.71 25.90 1,271,812 +0.07(+0.26%)
Jul 10, 2006 25.61 25.83 25.52 25.83 1,966,647 +0.19(+0.75%)
Jul 07, 2006 25.25 25.76 25.22 25.64 2,588,129 +0.37(+1.46%)
Jul 06, 2006 25.38 25.41 25.16 25.27 1,451,062 -0.10(-0.38%)
Jul 05, 2006 25.39 25.55 25.29 25.37 1,814,487 -0.18(-0.69%)
Jul 03, 2006 25.38 25.55 25.16 25.54 906,804 +0.28(+1.10%)
Jun 30, 2006 25.30 25.42 25.10 25.26 1,568,040 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.23 2,510,554 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,134 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,079 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,618 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,154 +0.01(+0.02%)
Jun 22, 2006 24.65 24.77 24.47 24.72 1,821,875 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,579 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,644,033 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.73 24.93 1,702,610 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,999 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,097 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,164 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,075,041 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.48 2,447,227 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,941 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,479 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.85 24.98 2,081,163 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,798 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,251,125 -0.23(-0.92%)
Jun 02, 2006 25.12 25.27 24.94 25.27 1,662,855 +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.