Consolidated Edison (NY: ED )

74.39 USD +0.62 (+0.84%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.10 47.26 46.91 47.01 752,900 -0.07(-0.15%)
Jan 30, 2006 47.22 47.23 46.91 47.08 1,057,200 -0.21(-0.44%)
Jan 27, 2006 46.85 47.52 47.01 47.29 2,050,700 +0.44(+0.94%)
Jan 26, 2006 46.82 47.33 46.65 46.85 2,849,000 +0.03(+0.06%)
Jan 25, 2006 46.94 47.14 46.51 46.82 1,436,800 -0.12(-0.26%)
Jan 24, 2006 46.69 47.01 46.68 46.94 1,185,000 +0.25(+0.54%)
Jan 23, 2006 46.70 46.93 46.54 46.69 963,500 -0.04(-0.09%)
Jan 20, 2006 47.09 47.14 46.53 46.73 1,278,300 -0.36(-0.76%)
Jan 19, 2006 46.88 47.14 46.76 47.09 950,500 +0.21(+0.45%)
Jan 18, 2006 46.85 47.00 46.72 46.88 1,038,600 +0.08(+0.17%)
Jan 17, 2006 46.30 46.81 46.20 46.80 934,200 +0.50(+1.08%)
Jan 13, 2006 47.09 47.09 46.16 46.30 750,000 +0.00(+0.00%)
Jan 12, 2006 46.50 46.58 46.30 46.30 863,000 -0.15(-0.32%)
Jan 11, 2006 46.64 46.72 46.30 46.45 630,400 -0.17(-0.36%)
Jan 10, 2006 46.61 46.80 46.53 46.62 505,400 -0.13(-0.28%)
Jan 09, 2006 46.90 46.90 46.55 46.75 774,000 -0.06(-0.13%)
Jan 06, 2006 46.80 46.89 46.52 46.81 653,200 +0.14(+0.30%)
Jan 05, 2006 46.65 46.88 46.50 46.67 648,000 -0.03(-0.06%)
Jan 04, 2006 46.75 46.81 46.06 46.70 1,541,700 +0.00(+0.00%)
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.