Indicators

Consolidated Edison (NY: ED )

96.13 -0.21 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.62	26.62	26.34	26.42	1,524,821	-0.07(-0.26%)
Jul 28, 2006	26.38	26.64	26.27	26.49	2,088,268	+0.21(+0.79%)
Jul 27, 2006	26.60	26.75	26.28	26.28	2,098,735	-0.32(-1.21%)
Jul 26, 2006	26.44	26.63	26.40	26.60	1,675,085	+0.12(+0.47%)
Jul 25, 2006	26.35	26.49	26.31	26.48	1,788,094	+0.01(+0.04%)
Jul 24, 2006	26.32	26.49	26.24	26.46	2,624,572	+0.08(+0.32%)
Jul 21, 2006	26.48	26.49	26.27	26.38	2,803,045	+0.14(+0.54%)
Jul 20, 2006	26.07	26.34	26.00	26.24	1,463,615	+0.14(+0.52%)
Jul 19, 2006	25.86	26.21	25.84	26.10	1,724,227	+0.30(+1.16%)
Jul 18, 2006	25.55	25.86	25.53	25.80	1,681,472	+0.25(+0.97%)
Jul 17, 2006	25.49	25.75	25.49	25.56	1,759,531	+0.07(+0.29%)
Jul 14, 2006	25.49	25.66	25.39	25.48	1,776,385	+0.01(+0.02%)
Jul 13, 2006	25.51	25.72	25.43	25.48	1,836,171	-0.07(-0.29%)
Jul 12, 2006	25.62	25.68	25.51	25.55	2,196,310	-0.13(-0.50%)
Jul 11, 2006	25.64	25.75	25.49	25.68	1,282,659	+0.07(+0.26%)
Jul 10, 2006	25.39	25.61	25.31	25.61	1,983,420	+0.19(+0.75%)
Jul 07, 2006	25.04	25.54	25.00	25.42	2,610,202	+0.37(+1.46%)
Jul 06, 2006	25.17	25.20	24.94	25.06	1,463,437	-0.10(-0.38%)
Jul 05, 2006	25.17	25.33	25.07	25.15	1,829,962	-0.17(-0.69%)

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.