Consolidated Edison (NY: ED )

102.82 -1.72 (-1.65%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 21.82 22.00 21.80 21.92 3,924,624 +0.16(+0.72%)
Mar 30, 2005 21.52 21.78 21.52 21.76 1,676,043 +0.24(+1.13%)
Mar 29, 2005 21.71 21.71 21.43 21.52 1,715,303 -0.11(-0.53%)
Mar 28, 2005 21.79 21.85 21.62 21.63 1,118,132 -0.07(-0.31%)
Mar 24, 2005 21.69 21.86 21.63 21.70 1,411,232 +0.14(+0.63%)
Mar 23, 2005 21.55 21.62 21.36 21.56 2,239,535 -0.04(-0.19%)
Mar 22, 2005 21.82 21.89 21.56 21.61 3,277,031 -0.18(-0.81%)
Mar 21, 2005 21.82 21.88 21.66 21.78 2,799,756 +0.04(+0.17%)
Mar 18, 2005 22.08 22.09 21.55 21.75 4,429,034 -0.23(-1.04%)
Mar 17, 2005 22.05 22.20 21.90 21.97 1,443,564 +0.06(+0.26%)
Mar 16, 2005 22.18 22.18 21.73 21.92 2,138,307 -0.12(-0.54%)
Mar 15, 2005 22.27 22.31 21.98 22.04 1,422,779 -0.07(-0.33%)
Mar 14, 2005 21.97 22.16 21.93 22.11 1,920,261 +0.34(+1.55%)
Mar 11, 2005 21.93 22.06 21.77 21.77 1,408,923 -0.16(-0.71%)
Mar 10, 2005 21.88 21.95 21.64 21.93 2,787,439 +0.25(+1.17%)
Mar 09, 2005 22.01 22.01 21.64 21.67 3,392,693 -0.40(-1.81%)
Mar 08, 2005 22.34 22.34 22.06 22.07 1,934,695 -0.27(-1.21%)
Mar 07, 2005 22.41 22.44 22.24 22.34 1,865,606 +0.05(+0.21%)
Mar 04, 2005 22.11 22.45 22.11 22.30 2,734,131 +0.27(+1.20%)
Mar 03, 2005 22.16 22.22 22.01 22.03 2,142,926 -0.08(-0.35%)
Mar 02, 2005 22.16 22.23 22.03 22.11 1,833,467 -0.10(-0.47%)
Mar 01, 2005 22.24 22.39 22.13 22.21 2,917,727 +0.00(+0.00%)
Feb 28, 2005 22.46 22.50 22.17 22.21 2,079,802 -0.18(-0.81%)
Feb 25, 2005 22.20 22.49 22.13 22.40 2,229,143 +0.20(+0.91%)
Feb 24, 2005 22.11 22.23 22.09 22.19 1,546,139 +0.18(+0.83%)
Feb 23, 2005 22.16 22.29 22.01 22.01 1,627,161 +0.02(+0.09%)
Feb 22, 2005 22.55 22.56 21.99 21.99 2,355,775 -0.59(-2.62%)
Feb 18, 2005 22.85 22.85 22.48 22.58 1,890,817 -0.27(-1.18%)
Feb 17, 2005 22.92 22.96 22.83 22.85 1,624,851 -0.07(-0.29%)
Feb 16, 2005 22.87 22.94 22.72 22.92 1,496,487 +0.05(+0.23%)
Feb 15, 2005 22.99 22.99 22.82 22.87 1,382,557 -0.03(-0.14%)
Feb 14, 2005 23.10 23.10 22.82 22.90 4,532,379 -0.28(-1.19%)
Feb 11, 2005 23.17 23.23 23.03 23.17 2,649,453 +0.00(+0.00%)
Feb 10, 2005 23.02 23.17 22.94 23.17 1,696,058 +0.20(+0.88%)
Feb 09, 2005 22.92 23.00 22.86 22.97 1,418,160 +0.11(+0.48%)
Feb 08, 2005 22.95 23.02 22.85 22.86 1,765,147 -0.08(-0.34%)
Feb 07, 2005 22.96 22.97 22.82 22.94 1,414,889 -0.02(-0.09%)
Feb 04, 2005 22.79 22.96 22.68 22.96 1,948,936 +0.31(+1.35%)
Feb 03, 2005 22.74 22.74 22.57 22.66 1,918,337 -0.08(-0.37%)
Feb 02, 2005 22.76 22.77 22.64 22.74 1,603,489 -0.03(-0.14%)
Feb 01, 2005 22.71 22.85 22.65 22.77 2,168,136 -0.03(-0.11%)
Jan 31, 2005 22.76 22.85 22.48 22.80 1,965,487 +0.30(+1.32%)
Jan 28, 2005 22.66 22.66 22.35 22.50 1,633,127 -0.16(-0.69%)
Jan 27, 2005 22.70 22.70 22.44 22.66 3,692,722 -0.08(-0.34%)
Jan 26, 2005 22.53 22.77 22.49 22.73 1,474,356 +0.25(+1.11%)
Jan 25, 2005 22.71 22.82 22.48 22.48 2,819,193 -0.16(-0.71%)
Jan 24, 2005 22.58 22.85 22.58 22.64 1,328,864 +0.09(+0.41%)
Jan 21, 2005 22.68 22.76 22.53 22.55 1,423,741 -0.13(-0.57%)
Jan 20, 2005 22.66 22.82 22.61 22.68 1,111,781 -0.04(-0.16%)
Jan 19, 2005 22.85 22.94 22.71 22.72 978,798 -0.14(-0.59%)
Jan 18, 2005 22.53 22.85 22.46 22.85 1,579,433 +0.29(+1.27%)
Jan 14, 2005 22.66 22.79 22.51 22.57 1,447,605 -0.03(-0.14%)
Jan 13, 2005 22.62 22.73 22.55 22.60 1,151,810 +0.01(+0.02%)
Jan 12, 2005 22.61 22.68 22.45 22.59 1,306,540 +0.07(+0.32%)
Jan 11, 2005 22.66 22.66 22.39 22.52 1,957,789 -0.04(-0.18%)
Jan 10, 2005 22.33 22.60 22.30 22.56 2,347,307 +0.29(+1.28%)
Jan 07, 2005 22.33 22.43 22.14 22.28 1,681,239 +0.06(+0.28%)
Jan 06, 2005 22.16 22.27 22.15 22.21 1,711,261 +0.03(+0.12%)
Jan 05, 2005 22.32 22.33 22.10 22.19 4,072,617 -0.24(-1.09%)
Jan 04, 2005 22.56 22.65 22.43 22.43 2,231,837 -0.07(-0.30%)
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.