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 (%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,687,934 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,042 -0.03(-0.11%)
Sep 27, 2006 26.44 26.62 26.34 26.58 2,278,254 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,458 +0.03(+0.13%)
Sep 25, 2006 26.23 26.49 26.20 26.37 3,055,380 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,435 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,748 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,483,872 +0.30(+1.14%)
Sep 19, 2006 26.04 26.15 25.96 26.04 1,418,456 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,807 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,459 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,633 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,216 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,566 +0.03(+0.13%)
Sep 11, 2006 25.78 25.92 25.69 25.72 1,426,547 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,550 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,827,951 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,043 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,630 -0.19(-0.74%)
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.