Consolidated Edison (NY: ED )

81.56 USD +0.21 (+0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 45.40 45.75 45.16 45.28 1,102,000 -0.22(-0.48%)
Oct 31, 2005 45.22 45.75 45.09 45.50 1,083,800 +0.29(+0.64%)
Oct 28, 2005 44.40 45.22 44.40 45.21 721,300 +0.80(+1.80%)
Oct 27, 2005 44.80 44.86 44.19 44.41 793,600 -0.38(-0.85%)
Oct 26, 2005 45.25 45.25 44.65 44.79 1,204,100 -0.58(-1.28%)
Oct 25, 2005 46.10 46.10 45.02 45.37 1,226,000 -0.41(-0.90%)
Oct 24, 2005 44.88 45.78 44.80 45.78 1,435,800 +0.90(+2.01%)
Oct 21, 2005 45.00 45.10 44.34 44.88 1,819,200 +0.63(+1.42%)
Oct 20, 2005 45.00 45.00 44.00 44.25 1,402,100 -0.70(-1.56%)
Oct 19, 2005 44.50 44.96 43.70 44.95 1,528,600 +0.35(+0.78%)
Oct 18, 2005 44.96 45.03 44.30 44.60 1,128,200 -0.33(-0.73%)
Oct 17, 2005 44.64 45.23 44.60 44.93 1,035,200 +0.39(+0.88%)
Oct 14, 2005 44.70 44.90 44.15 44.54 1,370,100 +0.06(+0.13%)
Oct 13, 2005 45.05 45.22 44.26 44.48 1,454,900 -0.96(-2.11%)
Oct 12, 2005 45.55 46.03 45.14 45.44 1,342,600 -0.54(-1.17%)
Oct 11, 2005 46.42 46.56 45.91 45.98 760,600 -0.32(-0.69%)
Oct 10, 2005 47.02 47.03 46.05 46.30 929,400 -0.73(-1.55%)
Oct 07, 2005 46.70 47.05 46.45 47.03 991,600 +0.47(+1.01%)
Oct 06, 2005 46.95 47.04 45.87 46.56 1,536,000 -0.41(-0.87%)
Oct 05, 2005 47.95 48.26 46.97 46.97 999,500 -1.23(-2.55%)
Oct 04, 2005 48.85 48.97 48.16 48.20 570,900 -0.65(-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.