Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.46 22.50 22.17 22.21 2,079,895 -0.18(-0.81%)
Feb 25, 2005 22.20 22.49 22.12 22.39 2,229,242 +0.20(+0.91%)
Feb 24, 2005 22.11 22.23 22.09 22.19 1,546,208 +0.18(+0.83%)
Feb 23, 2005 22.16 22.29 22.01 22.01 1,627,233 +0.02(+0.09%)
Feb 22, 2005 22.55 22.56 21.99 21.99 2,355,880 -0.59(-2.62%)
Feb 18, 2005 22.85 22.85 22.48 22.58 1,890,901 -0.27(-1.18%)
Feb 17, 2005 22.92 22.96 22.83 22.85 1,624,924 -0.07(-0.29%)
Feb 16, 2005 22.87 22.93 22.72 22.92 1,496,554 +0.05(+0.23%)
Feb 15, 2005 22.99 22.99 22.82 22.87 1,382,619 -0.03(-0.14%)
Feb 14, 2005 23.10 23.10 22.82 22.90 4,532,581 -0.28(-1.19%)
Feb 11, 2005 23.17 23.23 23.03 23.17 2,649,571 +0.00(+0.00%)
Feb 10, 2005 23.02 23.17 22.94 23.17 1,696,133 +0.20(+0.88%)
Feb 09, 2005 22.91 23.00 22.86 22.97 1,418,224 +0.11(+0.48%)
Feb 08, 2005 22.95 23.02 22.85 22.86 1,765,226 -0.08(-0.34%)
Feb 07, 2005 22.96 22.97 22.82 22.94 1,414,952 -0.02(-0.09%)
Feb 04, 2005 22.78 22.96 22.68 22.96 1,949,023 +0.31(+1.35%)
Feb 03, 2005 22.74 22.74 22.57 22.65 1,918,422 -0.08(-0.37%)
Feb 02, 2005 22.76 22.77 22.64 22.74 1,603,561 -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.