Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.08	24.41	23.89	24.31	2,847,574	+0.22(+0.91%)
Apr 27, 2006	23.67	24.26	23.62	24.09	2,398,022	+0.32(+1.33%)
Apr 26, 2006	23.93	23.97	23.70	23.77	1,507,080	-0.07(-0.31%)
Apr 25, 2006	24.22	24.22	23.77	23.84	1,639,071	-0.42(-1.74%)
Apr 24, 2006	24.06	24.29	23.96	24.27	1,746,226	+0.21(+0.89%)
Apr 21, 2006	24.29	24.36	23.94	24.05	1,594,364	-0.12(-0.49%)
Apr 20, 2006	23.96	24.34	23.93	24.17	1,951,664	+0.26(+1.11%)
Apr 19, 2006	23.84	24.04	23.73	23.91	1,528,369	+0.03(+0.12%)
Apr 18, 2006	23.66	24.01	23.64	23.88	2,421,972	+0.21(+0.91%)
Apr 17, 2006	23.60	23.66	23.46	23.66	1,621,330	+0.06(+0.24%)
Apr 13, 2006	23.71	23.78	23.56	23.61	1,600,396	-0.11(-0.45%)
Apr 12, 2006	23.59	23.76	23.59	23.71	2,534,804	+0.12(+0.50%)
Apr 11, 2006	23.76	23.87	23.53	23.60	1,693,358	-0.20(-0.85%)
Apr 10, 2006	23.88	24.05	23.73	23.80	1,813,641	-0.10(-0.40%)
Apr 07, 2006	24.13	24.18	23.80	23.89	3,318,415	-0.47(-1.92%)
Apr 06, 2006	24.64	24.71	24.30	24.36	1,983,065	-0.27(-1.08%)
Apr 05, 2006	24.52	24.72	24.32	24.63	4,127,572	+0.17(+0.71%)
Apr 04, 2006	24.38	24.52	24.21	24.45	4,773,514	+0.01(+0.05%)

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.