Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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 1,900,949 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,447 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,179 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,233 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,190 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,215 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,122 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.86 25.08 1,367,797 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,664 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,617 -0.30(-1.19%)
Feb 11, 2005 25.36 25.42 25.20 25.36 2,421,613 +0.00(+0.00%)
Feb 10, 2005 25.19 25.36 25.10 25.36 1,550,205 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,205 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,353 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,215 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.82 25.12 1,781,337 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.70 24.79 1,753,369 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,597 -0.03(-0.14%)
Feb 01, 2005 24.85 25.00 24.78 24.91 1,981,687 -0.03(-0.11%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,465 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,686 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,166 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,568 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,756 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.78 1,214,588 +0.10(+0.42%)
Jan 21, 2005 24.82 24.91 24.65 24.67 1,301,307 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.82 1,016,173 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.86 894,626 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,610 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,118 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,760 +0.01(+0.02%)
Jan 12, 2005 24.74 24.82 24.57 24.72 1,194,184 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,429 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,450 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,661 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.24 24.30 1,564,101 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.28 3,722,392 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,039,910 -0.07(-0.30%)
Jan 03, 2005 24.88 24.96 24.49 24.62 2,341,051 -0.26(-1.03%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,557 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.03 25.12 1,044,669 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,025 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.99 1,632,702 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.95 24.95 1,509,924 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.36 2,094,791 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,238 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.36 1,442,730 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,287 +0.06(+0.25%)
Dec 17, 2004 25.11 25.16 24.95 25.06 2,449,405 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,220 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,014 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,217 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.78 25.16 966,217 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,860 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,837 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,676 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,880 -0.20(-0.82%)
Dec 06, 2004 24.82 25.07 24.66 25.07 1,626,194 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,427 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,015 -0.20(-0.80%)
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.