Consolidated Edison (NY: ED )

90.41 +0.36 (+0.40%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.58 27.61 27.43 27.49 1,288,875 -0.04(-0.14%)
Oct 30, 2006 27.49 27.63 27.42 27.53 1,450,886 +0.11(+0.39%)
Oct 27, 2006 27.50 27.51 27.38 27.42 1,424,148 -0.07(-0.25%)
Oct 26, 2006 27.68 27.68 27.36 27.49 1,734,977 +0.07(+0.27%)
Oct 25, 2006 27.12 27.51 27.12 27.41 2,288,558 +0.18(+0.67%)
Oct 24, 2006 27.08 27.24 27.00 27.23 2,716,366 -0.02(-0.08%)
Oct 23, 2006 27.11 27.34 27.00 27.25 1,684,491 +0.03(+0.10%)
Oct 20, 2006 27.11 27.22 27.03 27.22 2,045,454 +0.24(+0.88%)
Oct 19, 2006 26.83 27.07 26.83 26.99 1,490,993 -0.04(-0.15%)
Oct 18, 2006 26.67 27.13 26.67 27.03 1,910,181 +0.25(+0.93%)
Oct 17, 2006 26.67 26.84 26.64 26.78 1,530,572 +0.14(+0.51%)
Oct 16, 2006 26.52 26.65 26.43 26.64 1,394,947 +0.07(+0.26%)
Oct 13, 2006 26.64 26.70 26.46 26.57 1,298,550 -0.03(-0.11%)
Oct 12, 2006 26.45 26.66 26.33 26.60 2,072,720 +0.14(+0.54%)
Oct 11, 2006 26.32 26.74 26.32 26.46 2,667,463 +0.07(+0.28%)
Oct 10, 2006 26.35 26.44 26.30 26.38 1,135,835 -0.01(-0.02%)
Oct 09, 2006 26.32 26.43 26.27 26.39 1,073,388 -0.01(-0.02%)
Oct 06, 2006 26.47 26.55 26.33 26.39 2,352,589 -0.17(-0.64%)
Oct 05, 2006 26.71 26.79 26.50 26.57 2,548,022 -0.11(-0.40%)
Oct 04, 2006 26.50 26.68 26.46 26.67 3,021,214 +0.17(+0.64%)
Oct 03, 2006 26.42 26.51 26.17 26.50 3,189,206 +0.15(+0.58%)
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.