Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.58 24.62 24.25 24.30 1,901,034 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,538 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,242 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,299 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,285 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,292 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,188 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.85 25.08 1,367,858 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,720 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,801 -0.30(-1.19%)
Feb 11, 2005 25.35 25.42 25.20 25.35 2,421,720 +0.00(+0.00%)
Feb 10, 2005 25.19 25.35 25.10 25.35 1,550,274 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,263 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,425 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,273 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.81 25.12 1,781,416 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.69 24.79 1,753,447 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,662 -0.03(-0.14%)
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.