Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 26.84 26.84 26.57 26.65 1,511,859 -0.07(-0.26%)
Jul 28, 2006 26.61 26.87 26.49 26.71 2,070,517 +0.21(+0.79%)
Jul 27, 2006 26.83 26.98 26.50 26.50 2,080,895 -0.32(-1.21%)
Jul 26, 2006 26.66 26.86 26.62 26.83 1,660,846 +0.13(+0.47%)
Jul 25, 2006 26.58 26.72 26.54 26.70 1,772,894 +0.01(+0.04%)
Jul 24, 2006 26.55 26.72 26.46 26.69 2,602,262 +0.09(+0.32%)
Jul 21, 2006 26.71 26.71 26.49 26.61 2,779,217 +0.14(+0.54%)
Jul 20, 2006 26.29 26.57 26.22 26.46 1,451,173 +0.14(+0.52%)
Jul 19, 2006 26.08 26.43 26.07 26.33 1,709,570 +0.30(+1.16%)
Jul 18, 2006 25.77 26.08 25.75 26.03 1,667,178 +0.25(+0.97%)
Jul 17, 2006 25.71 25.97 25.71 25.78 1,744,574 +0.07(+0.29%)
Jul 14, 2006 25.71 25.88 25.61 25.70 1,761,285 +0.01(+0.02%)
Jul 13, 2006 25.72 25.94 25.65 25.70 1,820,563 -0.07(-0.29%)
Jul 12, 2006 25.84 25.90 25.72 25.77 2,177,640 -0.13(-0.50%)
Jul 11, 2006 25.86 25.98 25.71 25.90 1,271,755 +0.07(+0.26%)
Jul 10, 2006 25.61 25.83 25.53 25.83 1,966,560 +0.19(+0.75%)
Jul 07, 2006 25.25 25.76 25.22 25.64 2,588,014 +0.37(+1.46%)
Jul 06, 2006 25.38 25.41 25.16 25.27 1,450,997 -0.10(-0.38%)
Jul 05, 2006 25.39 25.55 25.29 25.37 1,814,406 -0.18(-0.69%)
Jul 03, 2006 25.38 25.55 25.16 25.54 906,763 +0.28(+1.10%)
Jun 30, 2006 25.30 25.42 25.11 25.26 1,567,971 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.24 2,510,442 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,005 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,014 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,573 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,098 +0.01(+0.02%)
Jun 22, 2006 24.65 24.78 24.47 24.72 1,821,794 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,507 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,643,959 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.74 24.93 1,702,534 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,912 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,016 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,060 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,074,905 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.49 2,447,118 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,849 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,335 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.86 24.99 2,081,071 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,708 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,250,980 -0.23(-0.92%)
Jun 02, 2006 25.12 25.28 24.95 25.27 1,662,781 +0.20(+0.82%)
Jun 01, 2006 25.11 25.14 24.90 25.07 2,275,440 -0.01(-0.02%)
May 31, 2006 24.84 25.29 24.70 25.07 2,649,931 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,794 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,096 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,354,928 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.99 24.53 4,321,683 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,165 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,624 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.62 23.96 3,884,220 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,519 +0.07(+0.31%)
May 17, 2006 23.74 23.88 23.41 23.54 2,554,769 -0.34(-1.43%)
May 16, 2006 23.95 24.01 23.85 23.88 1,604,558 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,498 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,119 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,000 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.41 24.83 3,150,718 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,205 -0.04(-0.16%)
May 08, 2006 24.45 24.67 24.45 24.49 2,119,945 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,300 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,131 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,176 -0.30(-1.21%)
May 02, 2006 24.49 24.62 24.30 24.37 2,593,643 -0.03(-0.14%)
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.