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 (%)
Dec 29, 2006	27.12	27.23	27.00	27.09	1,740,271	-0.04(-0.15%)
Dec 28, 2006	27.12	27.22	27.08	27.13	1,576,871	-0.03(-0.10%)
Dec 27, 2006	27.06	27.19	27.04	27.16	931,255	+0.15(+0.56%)
Dec 26, 2006	26.93	27.06	26.82	27.01	982,706	+0.09(+0.34%)
Dec 22, 2006	26.94	27.11	26.85	26.92	1,103,348	-0.02(-0.08%)
Dec 21, 2006	27.04	27.05	26.80	26.94	1,571,549	-0.06(-0.23%)
Dec 20, 2006	27.23	27.25	27.00	27.00	1,577,758	-0.26(-0.97%)
Dec 19, 2006	27.21	27.30	27.06	27.27	2,419,064	+0.09(+0.33%)
Dec 18, 2006	27.56	27.59	27.07	27.18	2,701,510	-0.25(-0.92%)
Dec 15, 2006	27.75	27.78	27.39	27.43	3,869,616	-0.26(-0.94%)
Dec 14, 2006	27.40	27.69	27.39	27.69	2,096,877	+0.29(+1.07%)
Dec 13, 2006	27.45	27.54	27.25	27.40	2,387,662	-0.03(-0.10%)
Dec 12, 2006	27.11	27.49	27.08	27.43	3,455,527	+0.38(+1.40%)
Dec 11, 2006	26.94	27.09	26.94	27.05	1,523,469	+0.09(+0.33%)
Dec 08, 2006	27.12	27.18	26.91	26.96	1,508,921	-0.12(-0.44%)
Dec 07, 2006	27.18	27.29	27.03	27.08	2,256,729	-0.10(-0.37%)
Dec 06, 2006	27.23	27.29	27.09	27.18	1,214,588	-0.10(-0.37%)
Dec 05, 2006	27.25	27.32	27.18	27.28	1,241,733	+0.00(+0.00%)
Dec 04, 2006	27.21	27.32	27.16	27.28	1,277,039	+0.10(+0.37%)

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.