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 (%)
Feb 28, 2005 22.46 22.50 22.17 22.21 2,079,895 -0.18(-0.81%)
Feb 25, 2005 22.20 22.49 22.12 22.39 2,229,242 +0.20(+0.91%)
Feb 24, 2005 22.11 22.23 22.09 22.19 1,546,208 +0.18(+0.83%)
Feb 23, 2005 22.16 22.29 22.01 22.01 1,627,233 +0.02(+0.09%)
Feb 22, 2005 22.55 22.56 21.99 21.99 2,355,880 -0.59(-2.62%)
Feb 18, 2005 22.85 22.85 22.48 22.58 1,890,901 -0.27(-1.18%)
Feb 17, 2005 22.92 22.96 22.83 22.85 1,624,924 -0.07(-0.29%)
Feb 16, 2005 22.87 22.93 22.72 22.92 1,496,554 +0.05(+0.23%)
Feb 15, 2005 22.99 22.99 22.82 22.87 1,382,619 -0.03(-0.14%)
Feb 14, 2005 23.10 23.10 22.82 22.90 4,532,581 -0.28(-1.19%)
Feb 11, 2005 23.17 23.23 23.03 23.17 2,649,571 +0.00(+0.00%)
Feb 10, 2005 23.02 23.17 22.94 23.17 1,696,133 +0.20(+0.88%)
Feb 09, 2005 22.91 23.00 22.86 22.97 1,418,224 +0.11(+0.48%)
Feb 08, 2005 22.95 23.02 22.85 22.86 1,765,226 -0.08(-0.34%)
Feb 07, 2005 22.96 22.97 22.82 22.94 1,414,952 -0.02(-0.09%)
Feb 04, 2005 22.78 22.96 22.68 22.96 1,949,023 +0.31(+1.35%)
Feb 03, 2005 22.74 22.74 22.57 22.65 1,918,422 -0.08(-0.37%)
Feb 02, 2005 22.76 22.77 22.64 22.74 1,603,561 -0.03(-0.14%)
Feb 01, 2005 22.71 22.85 22.65 22.77 2,168,233 -0.03(-0.11%)
Jan 31, 2005 22.76 22.85 22.48 22.79 1,965,574 +0.30(+1.32%)
Jan 28, 2005 22.65 22.65 22.35 22.50 1,633,199 -0.16(-0.69%)
Jan 27, 2005 22.70 22.70 22.44 22.65 3,692,886 -0.08(-0.34%)
Jan 26, 2005 22.52 22.77 22.49 22.73 1,474,421 +0.25(+1.11%)
Jan 25, 2005 22.71 22.82 22.48 22.48 2,819,319 -0.16(-0.71%)
Jan 24, 2005 22.58 22.85 22.58 22.64 1,328,923 +0.09(+0.41%)
Jan 21, 2005 22.68 22.76 22.53 22.55 1,423,805 -0.13(-0.57%)
Jan 20, 2005 22.65 22.82 22.61 22.68 1,111,830 -0.04(-0.16%)
Jan 19, 2005 22.85 22.93 22.71 22.72 978,842 -0.14(-0.59%)
Jan 18, 2005 22.52 22.85 22.46 22.85 1,579,503 +0.29(+1.27%)
Jan 14, 2005 22.65 22.79 22.51 22.57 1,447,670 -0.03(-0.14%)
Jan 13, 2005 22.62 22.73 22.55 22.60 1,151,861 +0.01(+0.02%)
Jan 12, 2005 22.61 22.68 22.45 22.59 1,306,598 +0.07(+0.32%)
Jan 11, 2005 22.65 22.66 22.39 22.52 1,957,876 -0.04(-0.18%)
Jan 10, 2005 22.33 22.60 22.30 22.56 2,347,411 +0.29(+1.28%)
Jan 07, 2005 22.33 22.43 22.13 22.27 1,681,314 +0.06(+0.28%)
Jan 06, 2005 22.16 22.26 22.15 22.21 1,711,337 +0.03(+0.12%)
Jan 05, 2005 22.32 22.33 22.10 22.19 4,072,799 -0.24(-1.09%)
Jan 04, 2005 22.56 22.65 22.43 22.43 2,231,937 -0.07(-0.30%)
Jan 03, 2005 22.74 22.82 22.38 22.50 2,561,425 -0.23(-1.03%)
Dec 31, 2004 22.95 22.95 22.73 22.73 803,705 -0.23(-1.00%)
Dec 30, 2004 22.89 23.06 22.87 22.96 1,143,008 +0.07(+0.32%)
Dec 29, 2004 22.90 22.93 22.77 22.89 1,042,738 +0.05(+0.23%)
Dec 28, 2004 22.91 22.98 22.75 22.84 1,786,396 +0.04(+0.16%)
Dec 27, 2004 23.17 23.23 22.80 22.80 1,652,060 -0.37(-1.61%)
Dec 23, 2004 23.16 23.18 22.99 23.17 2,291,983 +0.09(+0.41%)
Dec 22, 2004 23.23 23.23 23.03 23.08 1,863,572 -0.09(-0.40%)
Dec 21, 2004 22.94 23.19 22.88 23.17 1,578,541 +0.21(+0.93%)
Dec 20, 2004 23.03 23.10 22.90 22.96 2,045,252 +0.06(+0.25%)
Dec 17, 2004 22.95 22.99 22.80 22.90 2,679,979 -0.06(-0.27%)
Dec 16, 2004 23.25 23.25 22.88 22.97 1,929,200 -0.16(-0.67%)
Dec 15, 2004 23.19 23.20 22.98 23.12 1,740,783 -0.04(-0.16%)
Dec 14, 2004 23.02 23.17 22.88 23.16 1,196,127 +0.16(+0.70%)
Dec 13, 2004 22.73 23.01 22.64 23.00 1,057,172 +0.42(+1.86%)
Dec 10, 2004 22.93 22.93 22.43 22.58 1,574,307 +0.05(+0.21%)
Dec 09, 2004 22.53 22.71 22.53 22.53 1,542,551 -0.07(-0.30%)
Dec 08, 2004 22.74 22.82 22.58 22.60 1,497,516 -0.12(-0.55%)
Dec 07, 2004 22.86 22.93 22.72 22.72 1,567,763 -0.19(-0.82%)
Dec 06, 2004 22.68 22.91 22.54 22.91 1,779,275 +0.26(+1.15%)
Dec 03, 2004 22.81 22.85 22.60 22.65 2,652,650 +0.05(+0.23%)
Dec 02, 2004 22.63 22.74 22.47 22.60 1,799,868 -0.18(-0.80%)
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.