Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,545 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,752 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,316 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,628 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,871 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.77 1,214,642 +0.10(+0.42%)
Jan 21, 2005 24.81 24.91 24.65 24.67 1,301,364 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.81 1,016,218 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.85 894,666 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,674 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,177 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,807 +0.01(+0.02%)
Jan 12, 2005 24.74 24.81 24.56 24.72 1,194,237 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,508 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,545 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,729 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.23 24.30 1,564,170 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.27 3,722,558 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,040,001 -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.