Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.72 23.94 23.55 23.66 3,063,219 -0.29(-1.21%)
Nov 29, 2005 23.95 24.11 23.81 23.95 1,361,195 +0.13(+0.55%)
Nov 28, 2005 23.98 24.12 23.80 23.82 1,385,636 -0.08(-0.35%)
Nov 25, 2005 23.90 23.91 23.78 23.91 446,867 +0.14(+0.57%)
Nov 23, 2005 23.77 23.95 23.65 23.77 1,184,912 +0.05(+0.22%)
Nov 22, 2005 23.77 23.82 23.51 23.72 1,592,905 -0.05(-0.22%)
Nov 21, 2005 23.66 23.81 23.63 23.77 1,507,649 +0.11(+0.48%)
Nov 18, 2005 23.61 23.74 23.33 23.66 2,520,704 +0.20(+0.86%)
Nov 17, 2005 23.26 23.54 23.28 23.46 2,342,111 +0.19(+0.83%)
Nov 16, 2005 23.20 23.46 23.20 23.26 2,161,401 +0.05(+0.20%)
Nov 15, 2005 23.20 23.41 23.14 23.22 1,890,817 -0.11(-0.49%)
Nov 14, 2005 23.50 23.56 23.29 23.33 2,367,707 -0.52(-2.18%)
Nov 11, 2005 24.06 24.06 23.70 23.85 1,960,291 -0.16(-0.65%)
Nov 10, 2005 23.88 24.04 23.59 24.01 2,172,755 +0.10(+0.41%)
Nov 09, 2005 23.51 23.97 23.55 23.91 2,162,555 +0.40(+1.70%)
Nov 08, 2005 23.49 23.73 23.44 23.51 1,375,821 +0.04(+0.16%)
Nov 07, 2005 23.65 23.85 23.43 23.47 1,763,800 -0.14(-0.59%)
Nov 04, 2005 23.93 23.93 23.53 23.61 2,286,493 -0.08(-0.33%)
Nov 03, 2005 23.75 23.92 23.60 23.69 2,832,472 -0.11(-0.46%)
Nov 02, 2005 23.51 23.80 23.33 23.80 2,022,837 +0.27(+1.15%)
Nov 01, 2005 23.59 23.77 23.47 23.53 2,120,794 -0.11(-0.48%)
Oct 31, 2005 23.50 23.77 23.43 23.64 2,085,768 +0.15(+0.64%)
Oct 28, 2005 23.07 23.50 23.07 23.49 1,388,138 +0.42(+1.80%)
Oct 27, 2005 23.28 23.31 22.96 23.08 1,527,279 -0.20(-0.85%)
Oct 26, 2005 23.51 23.51 23.20 23.27 2,317,285 -0.30(-1.28%)
Oct 25, 2005 23.95 23.95 23.39 23.57 2,359,431 -0.21(-0.90%)
Oct 24, 2005 23.32 23.79 23.28 23.79 2,763,190 +0.47(+2.01%)
Oct 21, 2005 23.38 23.43 23.04 23.32 3,501,042 +0.33(+1.42%)
Oct 20, 2005 23.38 23.38 22.86 22.99 2,698,335 -0.36(-1.56%)
Oct 19, 2005 23.12 23.36 22.71 23.36 2,941,784 +0.18(+0.78%)
Oct 18, 2005 23.36 23.40 23.02 23.17 2,171,216 -0.17(-0.73%)
Oct 17, 2005 23.20 23.50 23.17 23.35 1,992,237 +0.20(+0.88%)
Oct 14, 2005 23.23 23.33 22.94 23.14 2,636,751 +0.03(+0.13%)
Oct 13, 2005 23.41 23.50 23.00 23.11 2,799,948 -0.50(-2.11%)
Oct 12, 2005 23.67 23.92 23.46 23.61 2,583,827 -0.28(-1.17%)
Oct 11, 2005 24.12 24.19 23.86 23.89 1,463,771 -0.17(-0.69%)
Oct 10, 2005 24.43 24.44 23.93 24.06 1,788,626 -0.38(-1.55%)
Oct 07, 2005 24.27 24.45 24.14 24.44 1,908,329 +0.24(+1.01%)
Oct 06, 2005 24.40 24.44 23.83 24.19 2,956,025 -0.21(-0.87%)
Oct 05, 2005 24.92 25.08 24.41 24.41 1,923,533 -0.64(-2.55%)
Oct 04, 2005 25.38 25.45 25.02 25.05 1,098,694 -0.34(-1.33%)
Oct 03, 2005 25.33 25.51 25.28 25.38 2,953,138 +0.16(+0.62%)
Sep 30, 2005 25.36 25.41 25.13 25.23 1,581,358 -0.19(-0.76%)
Sep 29, 2005 25.15 25.59 25.02 25.42 1,351,765 +0.17(+0.68%)
Sep 28, 2005 25.23 25.35 25.09 25.25 1,278,634 +0.19(+0.77%)
Sep 27, 2005 25.14 25.30 24.94 25.06 1,356,769 +0.00(+0.00%)
Sep 26, 2005 25.03 25.19 24.94 25.06 1,626,776 +0.00(+0.00%)
Sep 23, 2005 25.06 25.10 24.79 25.06 923,950 +0.12(+0.50%)
Sep 22, 2005 25.01 25.09 24.79 24.93 2,217,403 -0.21(-0.85%)
Sep 21, 2005 25.23 25.38 24.87 25.14 2,082,304 -0.08(-0.33%)
Sep 20, 2005 25.31 25.51 25.23 25.23 1,553,452 -0.15(-0.57%)
Sep 19, 2005 25.37 25.61 25.29 25.37 1,039,420 -0.21(-0.83%)
Sep 16, 2005 25.42 25.61 25.21 25.59 3,619,976 +0.31(+1.21%)
Sep 15, 2005 25.15 25.36 25.11 25.28 1,326,939 +0.25(+1.00%)
Sep 14, 2005 25.00 25.19 25.00 25.03 1,236,873 +0.06(+0.23%)
Sep 13, 2005 25.09 25.20 24.94 24.97 1,982,615 -0.14(-0.56%)
Sep 12, 2005 24.94 25.12 24.84 25.11 2,059,402 +0.09(+0.37%)
Sep 09, 2005 24.74 25.07 24.74 25.02 1,219,168 +0.33(+1.35%)
Sep 08, 2005 24.75 24.96 24.64 24.69 980,530 -0.19(-0.75%)
Sep 07, 2005 25.05 25.06 24.69 24.87 1,091,381 -0.15(-0.60%)
Sep 06, 2005 24.89 25.19 24.86 25.02 1,649,870 +0.27(+1.07%)
Sep 02, 2005 24.78 24.91 24.67 24.76 1,757,449 +0.07(+0.27%)
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.