Consolidated Edison (NY: ED )

74.09 USD -0.76 (-1.02%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.10 47.26 46.91 47.01 752,900 -0.07(-0.15%)
Jan 30, 2006 47.22 47.23 46.91 47.08 1,057,200 -0.21(-0.44%)
Jan 27, 2006 46.85 47.52 47.01 47.29 2,050,700 +0.44(+0.94%)
Jan 26, 2006 46.82 47.33 46.65 46.85 2,849,000 +0.03(+0.06%)
Jan 25, 2006 46.94 47.14 46.51 46.82 1,436,800 -0.12(-0.26%)
Jan 24, 2006 46.69 47.01 46.68 46.94 1,185,000 +0.25(+0.54%)
Jan 23, 2006 46.70 46.93 46.54 46.69 963,500 -0.04(-0.09%)
Jan 20, 2006 47.09 47.14 46.53 46.73 1,278,300 -0.36(-0.76%)
Jan 19, 2006 46.88 47.14 46.76 47.09 950,500 +0.21(+0.45%)
Jan 18, 2006 46.85 47.00 46.72 46.88 1,038,600 +0.08(+0.17%)
Jan 17, 2006 46.30 46.81 46.20 46.80 934,200 +0.50(+1.08%)
Jan 13, 2006 47.09 47.09 46.16 46.30 750,000 +0.00(+0.00%)
Jan 12, 2006 46.50 46.58 46.30 46.30 863,000 -0.15(-0.32%)
Jan 11, 2006 46.64 46.72 46.30 46.45 630,400 -0.17(-0.36%)
Jan 10, 2006 46.61 46.80 46.53 46.62 505,400 -0.13(-0.28%)
Jan 09, 2006 46.90 46.90 46.55 46.75 774,000 -0.06(-0.13%)
Jan 06, 2006 46.80 46.89 46.52 46.81 653,200 +0.14(+0.30%)
Jan 05, 2006 46.65 46.88 46.50 46.67 648,000 -0.03(-0.06%)
Jan 04, 2006 46.75 46.81 46.06 46.70 1,541,700 +0.00(+0.00%)
Jan 03, 2006 46.43 46.90 46.25 46.70 1,419,700 +0.37(+0.80%)
Dec 30, 2005 46.51 46.54 46.28 46.33 1,290,100 -0.23(-0.49%)
Dec 29, 2005 46.74 46.97 46.55 46.56 1,431,600 -0.18(-0.39%)
Dec 28, 2005 47.09 47.16 46.50 46.74 1,091,800 -0.34(-0.72%)
Dec 27, 2005 47.00 47.23 46.88 47.08 1,929,700 +0.14(+0.30%)
Dec 23, 2005 46.95 47.12 46.86 46.94 1,435,300 +0.09(+0.19%)
Dec 22, 2005 46.57 47.05 46.53 46.85 1,791,000 +0.41(+0.88%)
Dec 21, 2005 46.86 46.99 46.29 46.44 1,425,000 -0.17(-0.36%)
Dec 20, 2005 46.58 46.82 46.43 46.61 1,166,100 +0.08(+0.17%)
Dec 19, 2005 46.85 46.95 46.31 46.53 1,230,600 -0.32(-0.68%)
Dec 16, 2005 46.61 47.25 46.54 46.85 1,986,300 +0.57(+1.23%)
Dec 15, 2005 46.33 46.71 46.10 46.28 1,528,600 -0.05(-0.11%)
Dec 14, 2005 46.00 46.47 45.92 46.33 1,262,300 +0.44(+0.96%)
Dec 13, 2005 45.52 45.95 45.51 45.89 1,216,100 +0.41(+0.90%)
Dec 12, 2005 45.54 45.79 45.10 45.48 1,370,900 +0.02(+0.04%)
Dec 09, 2005 45.15 45.54 45.15 45.46 1,005,300 +0.27(+0.60%)
Dec 08, 2005 45.02 45.38 44.74 45.19 1,403,400 +0.30(+0.67%)
Dec 07, 2005 45.25 45.47 44.70 44.89 1,390,000 -0.21(-0.47%)
Dec 06, 2005 45.45 45.52 45.07 45.10 1,530,600 -0.33(-0.73%)
Dec 05, 2005 45.89 45.95 44.41 45.43 750,200 -0.38(-0.83%)
Dec 02, 2005 45.72 45.82 45.37 45.81 609,600 +0.11(+0.24%)
Dec 01, 2005 46.10 46.10 45.46 45.70 968,800 +0.16(+0.35%)
Nov 30, 2005 45.65 46.07 45.32 45.54 1,591,700 -0.56(-1.21%)
Nov 29, 2005 46.10 46.39 45.83 46.10 707,300 +0.25(+0.55%)
Nov 28, 2005 46.15 46.41 45.80 45.85 720,000 -0.16(-0.35%)
Nov 25, 2005 46.00 46.01 45.76 46.01 232,200 +0.26(+0.57%)
Nov 23, 2005 45.74 46.10 45.52 45.75 615,700 +0.10(+0.22%)
Nov 22, 2005 45.74 45.85 45.24 45.65 827,700 -0.10(-0.22%)
Nov 21, 2005 45.53 45.83 45.48 45.75 783,400 +0.22(+0.48%)
Nov 18, 2005 45.44 45.69 44.90 45.53 1,309,800 +0.39(+0.86%)
Nov 17, 2005 44.77 45.31 44.81 45.14 1,217,000 +0.37(+0.83%)
Nov 16, 2005 44.65 45.14 44.65 44.77 1,123,100 +0.09(+0.20%)
Nov 15, 2005 44.65 45.05 44.54 44.68 982,500 -0.22(-0.49%)
Nov 14, 2005 45.23 45.35 44.82 44.90 1,230,300 -1.00(-2.18%)
Nov 11, 2005 46.31 46.31 45.61 45.90 1,018,600 -0.30(-0.65%)
Nov 10, 2005 45.95 46.27 45.40 46.20 1,129,000 +0.19(+0.41%)
Nov 09, 2005 45.24 46.13 45.33 46.01 1,123,700 +0.77(+1.70%)
Nov 08, 2005 45.21 45.66 45.11 45.24 714,900 +0.07(+0.15%)
Nov 07, 2005 45.52 45.90 45.10 45.17 916,500 -0.27(-0.59%)
Nov 04, 2005 46.06 46.06 45.28 45.44 1,188,100 -0.15(-0.33%)
Nov 03, 2005 45.70 46.03 45.42 45.59 1,471,800 -0.21(-0.46%)
Nov 02, 2005 45.24 45.80 44.90 45.80 1,051,100 +0.52(+1.15%)
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.