Consolidated Edison (NY: ED )

94.91 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.04 26.14 25.72 26.08 1,718,107 +0.34(+1.32%)
Jan 28, 2005 25.92 25.92 25.57 25.74 1,427,578 -0.18(-0.69%)
Jan 27, 2005 25.96 25.96 25.67 25.92 3,227,949 -0.09(-0.34%)
Jan 26, 2005 25.77 26.05 25.73 26.01 1,288,790 +0.29(+1.11%)
Jan 25, 2005 25.98 26.10 25.72 25.72 2,464,364 -0.18(-0.71%)
Jan 24, 2005 25.83 26.14 25.83 25.91 1,161,610 +0.11(+0.41%)
Jan 21, 2005 25.95 26.04 25.78 25.80 1,244,546 -0.15(-0.57%)
Jan 20, 2005 25.92 26.10 25.87 25.95 971,850 -0.04(-0.16%)
Jan 19, 2005 26.14 26.24 25.98 25.99 855,605 -0.15(-0.59%)
Jan 18, 2005 25.77 26.14 25.69 26.14 1,380,643 +0.33(+1.27%)
Jan 14, 2005 25.92 26.07 25.75 25.82 1,265,407 -0.04(-0.14%)
Jan 13, 2005 25.88 26.01 25.79 25.85 1,006,841 +0.01(+0.02%)
Jan 12, 2005 25.87 25.95 25.69 25.85 1,142,096 +0.08(+0.32%)
Jan 11, 2005 25.92 25.92 25.61 25.76 1,711,378 -0.05(-0.18%)
Jan 10, 2005 25.54 25.86 25.51 25.81 2,051,870 +0.33(+1.28%)
Jan 07, 2005 25.55 25.66 25.32 25.48 1,469,635 +0.07(+0.28%)
Jan 06, 2005 25.35 25.47 25.34 25.41 1,495,878 +0.03(+0.12%)
Jan 05, 2005 25.54 25.55 25.29 25.38 3,560,030 -0.28(-1.09%)
Jan 04, 2005 25.81 25.91 25.66 25.66 1,950,934 -0.08(-0.30%)
Jan 03, 2005 26.01 26.10 25.61 25.74 2,238,939 -0.27(-1.03%)
Dec 31, 2004 26.26 26.26 26.01 26.01 702,518 -0.26(-1.00%)
Dec 30, 2004 26.18 26.38 26.17 26.27 999,103 +0.08(+0.32%)
Dec 29, 2004 26.20 26.24 26.05 26.18 911,456 +0.06(+0.23%)
Dec 28, 2004 26.21 26.29 26.03 26.13 1,561,487 +0.04(+0.16%)
Dec 27, 2004 26.51 26.57 26.08 26.08 1,444,064 -0.43(-1.61%)
Dec 23, 2004 26.50 26.52 26.30 26.51 2,003,421 +0.11(+0.41%)
Dec 22, 2004 26.57 26.57 26.35 26.40 1,628,946 -0.11(-0.40%)
Dec 21, 2004 26.24 26.54 26.17 26.51 1,379,801 +0.24(+0.93%)
Dec 20, 2004 26.35 26.42 26.20 26.27 1,787,753 +0.07(+0.25%)
Dec 17, 2004 26.25 26.30 26.08 26.20 2,342,567 -0.07(-0.27%)
Dec 16, 2004 26.60 26.60 26.17 26.27 1,686,312 -0.18(-0.67%)
Dec 15, 2004 26.53 26.54 26.29 26.45 1,521,617 -0.04(-0.16%)
Dec 14, 2004 26.33 26.51 26.17 26.49 1,045,533 +0.18(+0.70%)
Dec 13, 2004 26.01 26.32 25.91 26.31 924,073 +0.48(+1.86%)
Dec 10, 2004 26.24 26.24 25.66 25.83 1,376,100 +0.05(+0.21%)
Dec 09, 2004 25.78 25.98 25.77 25.77 1,348,343 -0.08(-0.30%)
Dec 08, 2004 26.02 26.11 25.83 25.85 1,308,978 -0.14(-0.55%)
Dec 07, 2004 26.16 26.23 25.99 25.99 1,370,381 -0.21(-0.82%)
Dec 06, 2004 25.95 26.21 25.79 26.21 1,555,263 +0.30(+1.15%)
Dec 03, 2004 26.10 26.14 25.85 25.91 2,318,679 +0.06(+0.23%)
Dec 02, 2004 25.89 26.01 25.70 25.85 1,573,263 -0.21(-0.80%)
Dec 01, 2004 26.20 26.21 25.64 26.06 3,025,403 -0.01(-0.02%)
Nov 30, 2004 26.51 26.57 26.07 26.07 1,849,156 -0.54(-2.03%)
Nov 29, 2004 26.99 26.99 26.49 26.61 1,170,526 -0.38(-1.41%)
Nov 26, 2004 26.93 27.05 26.90 26.99 352,268 +0.21(+0.78%)
Nov 24, 2004 26.96 27.02 26.74 26.78 1,066,057 -0.06(-0.22%)
Nov 23, 2004 26.57 26.97 26.57 26.84 1,252,117 +0.09(+0.33%)
Nov 22, 2004 26.57 26.75 26.49 26.75 1,092,469 +0.27(+1.01%)
Nov 19, 2004 26.62 26.75 26.31 26.48 1,176,078 -0.14(-0.51%)
Nov 18, 2004 26.57 26.71 26.56 26.62 757,191 +0.05(+0.20%)
Nov 17, 2004 26.75 26.84 26.49 26.57 1,327,146 -0.18(-0.67%)
Nov 16, 2004 26.81 27.00 26.73 26.74 715,976 -0.07(-0.27%)
Nov 15, 2004 27.02 27.09 26.77 26.81 795,043 -0.29(-1.05%)
Nov 12, 2004 26.84 27.10 26.70 27.10 938,709 +0.29(+1.09%)
Nov 11, 2004 26.58 26.89 26.43 26.81 1,036,786 +0.37(+1.42%)
Nov 10, 2004 26.42 26.58 26.21 26.43 1,354,735 +0.12(+0.47%)
Nov 09, 2004 26.52 26.55 26.27 26.31 1,285,762 -0.21(-0.78%)
Nov 08, 2004 26.43 26.62 26.43 26.52 3,052,992 -0.26(-0.95%)
Nov 05, 2004 26.86 26.86 26.39 26.77 2,926,485 -0.08(-0.31%)
Nov 04, 2004 26.08 26.86 26.06 26.86 2,202,097 +0.78(+2.99%)
Nov 03, 2004 25.77 26.10 25.77 26.08 1,660,237 +0.56(+2.21%)
Nov 02, 2004 25.83 25.85 25.51 25.51 2,247,519 -0.35(-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.