Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.35	26.35	26.04	26.04	1,702,406	-0.28(-1.07%)
Sep 28, 2006	26.41	26.47	26.15	26.32	2,418,602	-0.03(-0.11%)
Sep 27, 2006	26.21	26.39	26.12	26.35	2,297,787	+0.17(+0.65%)
Sep 26, 2006	26.14	26.28	26.03	26.18	1,228,904	+0.03(+0.13%)
Sep 25, 2006	26.00	26.26	25.97	26.15	3,081,575	+0.21(+0.80%)
Sep 22, 2006	25.99	26.04	25.93	25.94	2,205,180	-0.07(-0.28%)
Sep 21, 2006	25.93	26.01	25.91	26.01	3,351,235	-0.10(-0.37%)
Sep 20, 2006	25.91	26.23	25.84	26.11	3,513,741	+0.29(+1.14%)
Sep 19, 2006	25.82	25.92	25.74	25.82	1,430,617	+0.05(+0.20%)
Sep 18, 2006	25.83	25.87	25.65	25.77	2,125,879	-0.01(-0.04%)
Sep 15, 2006	25.74	25.97	25.68	25.78	2,417,005	+0.17(+0.66%)
Sep 14, 2006	25.61	25.84	25.56	25.61	1,046,529	-0.06(-0.24%)
Sep 13, 2006	25.60	25.69	25.33	25.67	1,614,944	+0.13(+0.51%)
Sep 12, 2006	25.56	25.56	25.37	25.54	1,817,011	+0.03(+0.13%)
Sep 11, 2006	25.56	25.70	25.47	25.51	1,438,778	-0.02(-0.09%)
Sep 08, 2006	25.59	25.63	25.49	25.53	980,888	+0.07(+0.27%)
Sep 07, 2006	25.58	25.61	25.42	25.46	1,843,623	-0.10(-0.40%)
Sep 06, 2006	25.65	25.70	25.48	25.56	2,729,243	-0.12(-0.46%)
Sep 05, 2006	25.82	25.82	25.57	25.68	2,199,325	-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.