Consolidated Edison (NY: ED )

74.46 USD -0.73 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.74 46.75 46.20 46.20 959,600 -0.50(-1.07%)
Sep 28, 2006 46.86 46.96 46.40 46.70 1,363,300 -0.05(-0.11%)
Sep 27, 2006 46.50 46.82 46.34 46.75 1,295,200 +0.30(+0.65%)
Sep 26, 2006 46.37 46.63 46.18 46.45 692,700 +0.06(+0.13%)
Sep 25, 2006 46.13 46.59 46.08 46.39 1,737,000 +0.37(+0.80%)
Sep 22, 2006 46.10 46.20 46.00 46.02 1,243,000 -0.13(-0.28%)
Sep 21, 2006 46.00 46.15 45.96 46.15 1,889,000 -0.17(-0.37%)
Sep 20, 2006 45.97 46.53 45.84 46.32 1,980,600 +0.52(+1.14%)
Sep 19, 2006 45.80 45.99 45.67 45.80 806,400 +0.09(+0.20%)
Sep 18, 2006 45.83 45.90 45.50 45.71 1,198,300 -0.02(-0.04%)
Sep 15, 2006 45.67 46.08 45.56 45.73 1,362,400 +0.30(+0.66%)
Sep 14, 2006 45.43 45.84 45.35 45.43 589,900 -0.11(-0.24%)
Sep 13, 2006 45.42 45.58 44.93 45.54 910,300 +0.23(+0.51%)
Sep 12, 2006 45.35 45.35 45.01 45.31 1,024,200 +0.06(+0.13%)
Sep 11, 2006 45.34 45.59 45.18 45.25 811,000 -0.04(-0.09%)
Sep 08, 2006 45.40 45.47 45.23 45.29 552,900 +0.12(+0.27%)
Sep 07, 2006 45.38 45.44 45.10 45.17 1,039,200 -0.18(-0.40%)
Sep 06, 2006 45.51 45.59 45.20 45.35 1,538,400 -0.21(-0.46%)
Sep 05, 2006 45.80 45.80 45.36 45.56 1,239,700 -0.34(-0.74%)
Sep 01, 2006 46.14 46.15 45.80 45.90 749,600 -0.30(-0.65%)
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%)
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.