Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 45.95 46.15 45.51 45.87 1,085,900 -0.08(-0.17%)
Feb 27, 2006 46.61 46.68 45.94 45.95 1,375,100 -0.54(-1.16%)
Feb 24, 2006 45.81 46.49 45.81 46.49 1,119,900 +0.63(+1.37%)
Feb 23, 2006 46.12 46.21 45.85 45.86 556,200 -0.38(-0.82%)
Feb 22, 2006 46.10 46.31 45.91 46.24 721,200 +0.25(+0.54%)
Feb 21, 2006 45.47 46.06 45.43 45.99 1,090,900 +0.54(+1.19%)
Feb 17, 2006 45.30 45.58 45.00 45.45 1,599,100 +0.10(+0.22%)
Feb 16, 2006 45.10 45.37 44.95 45.35 789,300 +0.23(+0.51%)
Feb 15, 2006 45.31 45.33 44.93 45.12 1,033,900 -0.15(-0.33%)
Feb 14, 2006 45.56 45.61 45.12 45.27 1,248,600 -0.26(-0.57%)
Feb 13, 2006 45.54 45.65 45.43 45.53 1,068,100 -0.61(-1.32%)
Feb 10, 2006 46.05 46.40 46.03 46.14 906,700 +0.09(+0.20%)
Feb 09, 2006 46.05 46.31 45.89 46.05 739,700 +0.00(+0.00%)
Feb 08, 2006 45.82 46.28 45.71 46.05 1,164,500 +0.21(+0.46%)
Feb 07, 2006 46.10 46.22 45.74 45.84 797,500 -0.29(-0.63%)
Feb 06, 2006 46.02 46.24 45.89 46.13 710,800 +0.03(+0.07%)
Feb 03, 2006 46.20 46.38 45.85 46.10 1,094,200 -0.46(-0.99%)
Feb 02, 2006 46.85 46.94 46.18 46.56 1,469,700 -0.48(-1.02%)
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.