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 (%)
Jan 31, 2006	26.55	26.64	26.44	26.50	1,335,763	-0.04(-0.15%)
Jan 30, 2006	26.62	26.62	26.44	26.54	1,875,639	-0.12(-0.44%)
Jan 27, 2006	26.41	26.78	26.50	26.65	3,638,266	+0.25(+0.94%)
Jan 26, 2006	26.39	26.68	26.29	26.41	5,054,576	+0.02(+0.06%)
Jan 25, 2006	26.46	26.57	26.22	26.39	2,549,110	-0.07(-0.26%)
Jan 24, 2006	26.32	26.50	26.31	26.46	2,102,377	+0.14(+0.54%)
Jan 23, 2006	26.32	26.45	26.23	26.32	1,709,401	-0.02(-0.09%)
Jan 20, 2006	26.54	26.57	26.23	26.34	2,267,906	-0.20(-0.76%)
Jan 19, 2006	26.42	26.57	26.36	26.54	1,686,337	+0.12(+0.45%)
Jan 18, 2006	26.41	26.49	26.33	26.42	1,842,640	+0.05(+0.17%)
Jan 17, 2006	26.10	26.38	26.04	26.38	1,657,418	+0.28(+1.08%)
Jan 13, 2006	26.54	26.54	26.02	26.10	1,330,618	+0.00(+0.00%)
Jan 12, 2006	26.21	26.25	26.10	26.10	1,531,098	-0.08(-0.32%)
Jan 11, 2006	26.29	26.33	26.10	26.18	1,118,429	-0.10(-0.36%)
Jan 10, 2006	26.27	26.38	26.23	26.28	896,659	-0.07(-0.28%)
Jan 09, 2006	26.44	26.44	26.24	26.35	1,373,198	-0.03(-0.13%)
Jan 06, 2006	26.38	26.43	26.22	26.38	1,158,880	+0.08(+0.30%)
Jan 05, 2006	26.29	26.42	26.21	26.31	1,149,654	-0.02(-0.06%)
Jan 04, 2006	26.35	26.38	25.96	26.32	2,735,219	+0.00(+0.00%)

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.