Consolidated Edison (NY: ED )

90.44 +0.39 (+0.43%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.34 27.44 27.26 27.41 1,578,419 +0.02(+0.08%)
Nov 29, 2006 27.25 27.43 27.23 27.39 3,538,382 +0.17(+0.63%)
Nov 28, 2006 26.97 27.30 26.95 27.22 3,214,360 +0.20(+0.76%)
Nov 27, 2006 27.24 27.26 26.91 27.01 1,508,760 -0.19(-0.69%)
Nov 24, 2006 27.09 27.28 27.09 27.20 420,419 +0.03(+0.13%)
Nov 22, 2006 27.16 27.29 27.14 27.17 1,405,854 -0.02(-0.06%)
Nov 21, 2006 27.21 27.28 27.12 27.18 1,233,640 -0.02(-0.08%)
Nov 20, 2006 27.44 27.44 27.13 27.21 1,105,755 -0.07(-0.27%)
Nov 17, 2006 27.18 27.35 27.14 27.28 2,133,935 +0.05(+0.17%)
Nov 16, 2006 27.23 27.40 27.21 27.24 1,860,047 +0.11(+0.40%)
Nov 15, 2006 27.19 27.32 27.10 27.13 1,638,228 -0.15(-0.54%)
Nov 14, 2006 26.99 27.34 26.99 27.28 2,542,921 +0.23(+0.84%)
Nov 13, 2006 27.21 27.33 27.04 27.05 2,137,981 -0.41(-1.49%)
Nov 10, 2006 27.37 27.50 27.29 27.46 1,582,817 +0.15(+0.56%)
Nov 09, 2006 27.33 27.39 27.22 27.30 1,361,173 -0.03(-0.10%)
Nov 08, 2006 27.12 27.38 27.11 27.33 3,331,515 +0.22(+0.82%)
Nov 07, 2006 27.22 27.34 27.09 27.11 2,014,142 -0.14(-0.50%)
Nov 06, 2006 27.29 27.35 27.16 27.25 3,252,884 -0.05(-0.19%)
Nov 03, 2006 27.56 27.70 26.99 27.30 3,225,970 -0.43(-1.56%)
Nov 02, 2006 27.66 27.74 27.40 27.73 2,201,660 +0.07(+0.25%)
Nov 01, 2006 27.55 27.79 27.52 27.66 2,280,115 +0.18(+0.64%)
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%)
Oct 02, 2006 26.30 26.53 26.30 26.35 2,185,125 +0.09(+0.32%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,688,009 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,149 -0.03(-0.11%)
Sep 27, 2006 26.43 26.62 26.34 26.58 2,278,356 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,512 +0.03(+0.13%)
Sep 25, 2006 26.22 26.49 26.20 26.37 3,055,516 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,532 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,895 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,484,027 +0.30(+1.14%)
Sep 19, 2006 26.04 26.14 25.96 26.04 1,418,519 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,901 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,566 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,679 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,287 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,646 +0.03(+0.13%)
Sep 11, 2006 25.77 25.92 25.68 25.72 1,426,611 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,593 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,828,032 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,163 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,727 -0.19(-0.74%)
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.