Consolidated Edison (NY: ED )

77.75 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.69 44.48 43.45 44.10 1,506,500 +0.41(+0.94%)
May 30, 2006 43.75 44.04 43.59 43.69 2,313,700 -0.37(-0.84%)
May 26, 2006 43.70 44.07 43.45 44.06 1,797,100 +0.39(+0.89%)
May 25, 2006 43.23 43.67 43.06 43.67 2,475,800 +0.53(+1.23%)
May 24, 2006 42.43 43.24 42.19 43.14 2,456,900 +0.89(+2.11%)
May 23, 2006 42.80 43.02 42.15 42.25 1,888,100 -0.72(-1.68%)
May 22, 2006 41.95 43.15 41.95 42.97 2,858,800 +0.82(+1.95%)
May 19, 2006 41.85 42.39 41.54 42.15 2,208,200 +0.62(+1.49%)
May 18, 2006 41.41 41.86 41.40 41.53 1,702,400 +0.13(+0.31%)
May 17, 2006 41.75 42.00 41.17 41.40 1,452,400 -0.60(-1.43%)
May 16, 2006 42.12 42.23 41.95 42.00 912,200 -0.13(-0.31%)
May 15, 2006 41.92 42.52 41.85 42.13 1,850,200 +0.32(+0.77%)
May 12, 2006 42.34 42.43 41.78 41.81 2,060,900 -0.72(-1.69%)
May 11, 2006 43.20 43.26 42.43 42.53 1,525,300 -1.15(-2.63%)
May 10, 2006 43.01 43.68 42.93 43.68 1,791,200 +0.67(+1.56%)
May 09, 2006 43.02 43.06 42.85 43.01 881,300 -0.07(-0.16%)
May 08, 2006 43.00 43.40 43.00 43.08 1,205,200 -0.04(-0.09%)
May 05, 2006 42.73 43.22 42.73 43.12 1,050,200 +0.54(+1.27%)
May 04, 2006 42.54 42.69 42.39 42.58 1,059,200 +0.24(+0.57%)
May 03, 2006 42.75 42.95 42.31 42.34 1,381,000 -0.52(-1.21%)
May 02, 2006 43.07 43.30 42.75 42.86 1,474,500 -0.06(-0.14%)
May 01, 2006 43.50 43.50 42.65 42.92 1,448,000 -0.20(-0.46%)
Apr 28, 2006 42.72 43.31 42.38 43.12 1,605,100 +0.39(+0.91%)
Apr 27, 2006 42.00 43.04 41.90 42.73 1,351,700 +0.56(+1.33%)
Apr 26, 2006 42.45 42.52 42.04 42.17 849,500 -0.13(-0.31%)
Apr 25, 2006 42.97 42.97 42.17 42.30 923,900 -0.75(-1.74%)
Apr 24, 2006 42.68 43.10 42.50 43.05 984,300 +0.38(+0.89%)
Apr 21, 2006 43.10 43.21 42.47 42.67 898,700 -0.21(-0.49%)
Apr 20, 2006 42.50 43.19 42.46 42.88 1,100,100 +0.47(+1.11%)
Apr 19, 2006 42.30 42.65 42.10 42.41 861,500 +0.05(+0.12%)
Apr 18, 2006 41.98 42.59 41.94 42.36 1,365,200 +0.38(+0.91%)
Apr 17, 2006 41.86 41.98 41.62 41.98 913,900 +0.10(+0.24%)
Apr 13, 2006 42.07 42.18 41.80 41.88 902,100 -0.19(-0.45%)
Apr 12, 2006 41.85 42.15 41.85 42.07 1,428,800 +0.21(+0.50%)
Apr 11, 2006 42.15 42.34 41.75 41.86 954,500 -0.36(-0.85%)
Apr 10, 2006 42.36 42.66 42.09 42.22 1,022,300 -0.17(-0.40%)
Apr 07, 2006 42.80 42.89 42.23 42.39 1,870,500 -0.83(-1.92%)
Apr 06, 2006 43.71 43.83 43.11 43.22 1,117,800 -0.47(-1.08%)
Apr 05, 2006 43.50 43.86 43.15 43.69 2,326,600 +0.31(+0.71%)
Apr 04, 2006 43.25 43.50 42.95 43.38 2,690,700 +0.02(+0.05%)
Apr 03, 2006 43.86 43.88 43.31 43.36 1,666,500 -0.14(-0.32%)
Mar 31, 2006 43.85 44.03 43.35 43.50 1,286,400 -0.19(-0.43%)
Mar 30, 2006 44.08 44.32 43.62 43.69 987,800 -0.50(-1.13%)
Mar 29, 2006 44.00 44.30 43.85 44.19 1,099,100 +0.33(+0.75%)
Mar 28, 2006 44.08 44.15 43.75 43.86 1,184,300 -0.32(-0.72%)
Mar 27, 2006 44.47 44.60 44.15 44.18 958,600 -0.42(-0.94%)
Mar 24, 2006 44.70 45.05 44.56 44.60 726,300 -0.08(-0.18%)
Mar 23, 2006 45.02 45.10 44.62 44.68 905,800 -0.44(-0.98%)
Mar 22, 2006 44.90 45.16 44.70 45.12 612,900 +0.30(+0.67%)
Mar 21, 2006 45.11 45.15 44.70 44.82 936,600 -0.15(-0.33%)
Mar 20, 2006 45.15 45.40 44.60 44.97 968,600 -0.12(-0.27%)
Mar 17, 2006 45.57 45.64 44.96 45.09 1,083,200 -0.27(-0.60%)
Mar 16, 2006 45.36 45.79 45.16 45.36 913,300 +0.34(+0.76%)
Mar 15, 2006 45.35 45.40 44.80 45.02 602,800 -0.26(-0.57%)
Mar 14, 2006 44.80 45.29 44.65 45.28 825,300 +0.58(+1.30%)
Mar 13, 2006 44.79 44.95 44.56 44.70 910,000 +0.05(+0.11%)
Mar 10, 2006 44.55 44.70 44.26 44.65 842,300 +0.26(+0.59%)
Mar 09, 2006 44.51 44.65 44.30 44.39 774,600 -0.19(-0.43%)
Mar 08, 2006 44.44 44.94 44.05 44.58 1,071,100 -0.01(-0.02%)
Mar 07, 2006 44.64 44.73 44.30 44.59 842,900 +0.13(+0.29%)
Mar 06, 2006 45.05 45.09 44.17 44.46 1,109,500 -0.63(-1.40%)
Mar 03, 2006 45.02 45.42 45.01 45.09 785,600 -0.14(-0.31%)
Mar 02, 2006 45.40 45.58 45.03 45.23 1,291,200 -0.42(-0.92%)
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.