Consolidated Edison (NY: ED )

90.46 +0.41 (+0.46%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.44 26.46 26.31 26.34 2,269,283 -0.13(-0.49%)
Dec 29, 2005 26.57 26.70 26.46 26.47 2,518,182 -0.10(-0.38%)
Dec 28, 2005 26.77 26.81 26.44 26.57 1,920,474 -0.19(-0.72%)
Dec 27, 2005 26.72 26.85 26.65 26.77 3,394,339 +0.08(+0.30%)
Dec 23, 2005 26.69 26.79 26.64 26.69 2,524,690 +0.05(+0.19%)
Dec 22, 2005 26.48 26.75 26.45 26.63 3,150,366 +0.23(+0.88%)
Dec 21, 2005 26.64 26.71 26.32 26.40 2,506,572 -0.10(-0.36%)
Dec 20, 2005 26.48 26.62 26.40 26.50 2,051,168 +0.05(+0.17%)
Dec 19, 2005 26.63 26.69 26.33 26.45 2,164,623 -0.18(-0.68%)
Dec 16, 2005 26.50 26.86 26.46 26.63 3,493,898 +0.32(+1.23%)
Dec 15, 2005 26.34 26.55 26.21 26.31 2,688,805 -0.03(-0.11%)
Dec 14, 2005 26.15 26.42 26.11 26.34 2,220,383 +0.25(+0.96%)
Dec 13, 2005 25.88 26.12 25.87 26.09 2,139,118 +0.23(+0.90%)
Dec 12, 2005 25.89 26.03 25.64 25.86 2,411,411 +0.01(+0.04%)
Dec 09, 2005 25.67 25.89 25.67 25.84 1,768,321 +0.15(+0.60%)
Dec 08, 2005 25.59 25.80 25.43 25.69 2,468,578 +0.17(+0.67%)
Dec 07, 2005 25.72 25.85 25.41 25.52 2,445,007 -0.12(-0.47%)
Dec 06, 2005 25.84 25.88 25.62 25.64 2,692,323 -0.19(-0.73%)
Dec 05, 2005 26.09 26.12 25.25 25.83 1,319,600 -0.22(-0.83%)
Dec 02, 2005 25.99 26.05 25.79 26.04 1,072,285 +0.06(+0.24%)
Dec 01, 2005 26.21 26.21 25.84 25.98 1,704,117 +0.09(+0.35%)
Nov 30, 2005 25.95 26.19 25.76 25.89 2,799,797 -0.32(-1.21%)
Nov 29, 2005 26.21 26.37 26.05 26.21 1,244,139 +0.14(+0.55%)
Nov 28, 2005 26.24 26.38 26.04 26.07 1,266,478 -0.09(-0.35%)
Nov 25, 2005 26.15 26.16 26.01 26.16 408,439 +0.15(+0.57%)
Nov 23, 2005 26.00 26.21 25.88 26.01 1,083,015 +0.06(+0.22%)
Nov 22, 2005 26.00 26.07 25.72 25.95 1,455,923 -0.06(-0.22%)
Nov 21, 2005 25.88 26.05 25.86 26.01 1,377,999 +0.13(+0.48%)
Nov 18, 2005 25.83 25.98 25.53 25.88 2,303,936 +0.22(+0.86%)
Nov 17, 2005 25.45 25.76 25.47 25.66 2,140,701 +0.21(+0.83%)
Nov 16, 2005 25.38 25.66 25.38 25.45 1,975,531 +0.05(+0.20%)
Nov 15, 2005 25.38 25.61 25.32 25.40 1,728,215 -0.13(-0.49%)
Nov 14, 2005 25.71 25.78 25.48 25.53 2,164,095 -0.57(-2.18%)
Nov 11, 2005 26.33 26.33 25.93 26.09 1,791,715 -0.17(-0.65%)
Nov 10, 2005 26.12 26.30 25.81 26.26 1,985,909 +0.11(+0.41%)
Nov 09, 2005 25.72 26.23 25.77 26.16 1,976,586 +0.44(+1.70%)
Nov 08, 2005 25.70 25.96 25.65 25.72 1,257,508 +0.04(+0.15%)
Nov 07, 2005 25.88 26.09 25.64 25.68 1,612,122 -0.15(-0.59%)
Nov 04, 2005 26.19 26.19 25.74 25.83 2,089,866 -0.09(-0.33%)
Nov 03, 2005 25.98 26.17 25.82 25.92 2,588,893 -0.12(-0.46%)
Nov 02, 2005 25.72 26.04 25.53 26.04 1,848,883 +0.30(+1.15%)
Nov 01, 2005 25.81 26.01 25.67 25.74 1,938,416 -0.13(-0.48%)
Oct 31, 2005 25.71 26.01 25.63 25.87 1,906,402 +0.16(+0.64%)
Oct 28, 2005 25.24 25.71 25.24 25.70 1,268,765 +0.45(+1.80%)
Oct 27, 2005 25.47 25.50 25.12 25.25 1,395,941 -0.22(-0.85%)
Oct 26, 2005 25.72 25.72 25.38 25.46 2,118,010 -0.33(-1.28%)
Oct 25, 2005 26.21 26.21 25.59 25.79 2,156,532 -0.23(-0.90%)
Oct 24, 2005 25.51 26.03 25.47 26.03 2,525,570 +0.51(+2.01%)
Oct 21, 2005 25.58 25.64 25.21 25.51 3,199,970 +0.36(+1.42%)
Oct 20, 2005 25.58 25.58 25.01 25.16 2,466,291 -0.40(-1.56%)
Oct 19, 2005 25.30 25.56 24.84 25.55 2,688,805 +0.20(+0.78%)
Oct 18, 2005 25.56 25.60 25.18 25.36 1,984,502 -0.19(-0.73%)
Oct 17, 2005 25.38 25.71 25.36 25.54 1,820,915 +0.22(+0.88%)
Oct 14, 2005 25.41 25.53 25.10 25.32 2,410,003 +0.03(+0.13%)
Oct 13, 2005 25.61 25.71 25.16 25.29 2,559,166 -0.55(-2.11%)
Oct 12, 2005 25.90 26.17 25.66 25.83 2,361,631 -0.31(-1.17%)
Oct 11, 2005 26.39 26.47 26.10 26.14 1,337,894 -0.18(-0.69%)
Oct 10, 2005 26.73 26.74 26.18 26.32 1,634,813 -0.41(-1.55%)
Oct 07, 2005 26.55 26.75 26.41 26.74 1,744,222 +0.27(+1.01%)
Oct 06, 2005 26.69 26.74 26.08 26.47 2,701,821 -0.23(-0.87%)
Oct 05, 2005 27.26 27.44 26.70 26.70 1,758,118 -0.70(-2.55%)
Oct 04, 2005 27.77 27.84 27.38 27.40 1,004,212 -0.37(-1.33%)
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.