Consolidated Edison (NY: ED )

73.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.80 43.97 43.26 43.87 1,021,300 +0.57(+1.32%)
Jan 28, 2005 43.60 43.60 43.02 43.30 848,600 -0.30(-0.69%)
Jan 27, 2005 43.68 43.68 43.19 43.60 1,918,800 -0.15(-0.34%)
Jan 26, 2005 43.35 43.82 43.29 43.75 766,100 +0.48(+1.11%)
Jan 25, 2005 43.70 43.91 43.27 43.27 1,464,900 -0.31(-0.71%)
Jan 24, 2005 43.45 43.98 43.45 43.58 690,500 +0.18(+0.41%)
Jan 21, 2005 43.65 43.81 43.36 43.40 739,800 -0.25(-0.57%)
Jan 20, 2005 43.60 43.91 43.52 43.65 577,700 -0.07(-0.16%)
Jan 19, 2005 43.98 44.14 43.70 43.72 508,600 -0.26(-0.59%)
Jan 18, 2005 43.35 43.98 43.22 43.98 820,700 +0.55(+1.27%)
Jan 14, 2005 43.60 43.86 43.32 43.43 752,200 -0.06(-0.14%)
Jan 13, 2005 43.54 43.75 43.39 43.49 598,500 +0.01(+0.02%)
Jan 12, 2005 43.52 43.65 43.21 43.48 678,900 +0.14(+0.32%)
Jan 11, 2005 43.60 43.61 43.09 43.34 1,017,300 -0.08(-0.18%)
Jan 10, 2005 42.97 43.50 42.92 43.42 1,219,700 +0.55(+1.28%)
Jan 07, 2005 42.98 43.16 42.60 42.87 873,600 +0.12(+0.28%)
Jan 06, 2005 42.65 42.85 42.63 42.75 889,200 +0.05(+0.12%)
Jan 05, 2005 42.96 42.98 42.54 42.70 2,116,200 -0.47(-1.09%)
Jan 04, 2005 43.42 43.59 43.16 43.17 1,159,700 -0.13(-0.30%)
Jan 03, 2005 43.76 43.91 43.08 43.30 1,330,900 -0.45(-1.03%)
Dec 31, 2004 44.17 44.17 43.75 43.75 417,600 -0.44(-1.00%)
Dec 30, 2004 44.05 44.38 44.02 44.19 593,900 +0.14(+0.32%)
Dec 29, 2004 44.08 44.14 43.82 44.05 541,800 +0.10(+0.23%)
Dec 28, 2004 44.10 44.23 43.79 43.95 928,200 +0.07(+0.16%)
Dec 27, 2004 44.59 44.70 43.88 43.88 858,400 -0.72(-1.61%)
Dec 23, 2004 44.58 44.62 44.24 44.60 1,190,900 +0.18(+0.41%)
Dec 22, 2004 44.70 44.70 44.33 44.42 968,300 -0.18(-0.40%)
Dec 21, 2004 44.15 44.64 44.03 44.60 820,200 +0.41(+0.93%)
Dec 20, 2004 44.33 44.45 44.08 44.19 1,062,700 +0.11(+0.25%)
Dec 17, 2004 44.16 44.25 43.88 44.08 1,392,500 -0.12(-0.27%)
Dec 16, 2004 44.75 44.75 44.03 44.20 1,002,400 -0.30(-0.67%)
Dec 15, 2004 44.63 44.65 44.23 44.50 904,500 -0.07(-0.16%)
Dec 14, 2004 44.30 44.59 44.03 44.57 621,500 +0.31(+0.70%)
Dec 13, 2004 43.75 44.28 43.58 44.26 549,300 +0.81(+1.86%)
Dec 10, 2004 44.14 44.14 43.16 43.45 818,000 +0.09(+0.21%)
Dec 09, 2004 43.37 43.70 43.36 43.36 801,500 -0.13(-0.30%)
Dec 08, 2004 43.77 43.92 43.46 43.49 778,100 -0.24(-0.55%)
Dec 07, 2004 44.00 44.13 43.73 43.73 814,600 -0.36(-0.82%)
Dec 06, 2004 43.65 44.09 43.38 44.09 924,500 +0.50(+1.15%)
Dec 03, 2004 43.90 43.97 43.49 43.59 1,378,300 +0.10(+0.23%)
Dec 02, 2004 43.55 43.76 43.24 43.49 935,200 -0.35(-0.80%)
Dec 01, 2004 44.08 44.10 43.13 43.84 1,798,400 -0.01(-0.02%)
Nov 30, 2004 44.60 44.70 43.85 43.85 1,099,200 -0.91(-2.03%)
Nov 29, 2004 45.40 45.40 44.57 44.76 695,800 -0.64(-1.41%)
Nov 26, 2004 45.30 45.50 45.25 45.40 209,400 +0.35(+0.78%)
Nov 24, 2004 45.35 45.46 44.98 45.05 633,700 -0.10(-0.22%)
Nov 23, 2004 44.70 45.37 44.70 45.15 744,300 +0.15(+0.33%)
Nov 22, 2004 44.70 45.00 44.57 45.00 649,400 +0.45(+1.01%)
Nov 19, 2004 44.78 45.00 44.26 44.55 699,100 -0.23(-0.51%)
Nov 18, 2004 44.69 44.93 44.68 44.78 450,100 +0.09(+0.20%)
Nov 17, 2004 45.00 45.16 44.57 44.69 788,900 -0.30(-0.67%)
Nov 16, 2004 45.11 45.42 44.96 44.99 425,600 -0.12(-0.27%)
Nov 15, 2004 45.45 45.57 45.03 45.11 472,600 -0.48(-1.05%)
Nov 12, 2004 45.15 45.59 44.91 45.59 558,000 +0.49(+1.09%)
Nov 11, 2004 44.72 45.23 44.46 45.10 616,300 +0.63(+1.42%)
Nov 10, 2004 44.45 44.72 44.10 44.47 805,300 +0.21(+0.47%)
Nov 09, 2004 44.61 44.67 44.19 44.26 764,300 -0.35(-0.78%)
Nov 08, 2004 44.47 44.78 44.46 44.61 1,814,800 -0.43(-0.95%)
Nov 05, 2004 45.18 45.18 44.40 45.04 1,739,600 -0.14(-0.31%)
Nov 04, 2004 43.87 45.18 43.84 45.18 1,309,000 +1.31(+2.99%)
Nov 03, 2004 43.35 43.91 43.35 43.87 986,900 +0.95(+2.21%)
Nov 02, 2004 43.45 43.48 42.91 42.92 1,336,000 -0.59(-1.36%)
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.