Consolidated Edison (NY: ED )

77.94 USD +0.30 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.00 43.33 42.74 43.28 1,442,000 +0.39(+0.91%)
Apr 28, 2005 43.39 43.58 42.86 42.89 1,049,200 -0.55(-1.27%)
Apr 27, 2005 43.28 43.65 42.90 43.44 1,598,900 +0.13(+0.30%)
Apr 26, 2005 43.46 43.65 43.17 43.31 831,600 -0.28(-0.64%)
Apr 25, 2005 43.30 43.59 43.21 43.59 1,170,800 +0.42(+0.97%)
Apr 22, 2005 42.97 43.45 42.79 43.17 975,800 +0.20(+0.47%)
Apr 21, 2005 42.95 43.15 42.52 42.97 1,014,500 +0.51(+1.20%)
Apr 20, 2005 42.56 42.69 42.27 42.46 681,800 -0.15(-0.35%)
Apr 19, 2005 42.37 42.82 42.31 42.61 832,900 +0.27(+0.64%)
Apr 18, 2005 42.21 42.65 42.00 42.34 1,079,100 +0.13(+0.31%)
Apr 15, 2005 42.75 42.78 42.21 42.21 1,317,800 -0.54(-1.26%)
Apr 14, 2005 42.81 42.98 42.64 42.75 1,251,900 -0.05(-0.12%)
Apr 13, 2005 42.81 43.18 42.63 42.80 1,276,600 -0.21(-0.49%)
Apr 12, 2005 42.27 43.05 42.06 43.01 1,046,300 +0.62(+1.46%)
Apr 11, 2005 42.27 42.68 42.27 42.39 665,600 +0.19(+0.45%)
Apr 08, 2005 42.49 42.59 42.18 42.20 929,500 -0.28(-0.66%)
Apr 07, 2005 42.22 42.51 42.08 42.48 758,500 +0.35(+0.83%)
Apr 06, 2005 42.17 42.38 42.04 42.13 590,300 +0.01(+0.02%)
Apr 05, 2005 41.72 42.12 41.65 42.12 568,500 +0.51(+1.23%)
Apr 04, 2005 41.85 41.91 41.50 41.61 1,190,400 -0.23(-0.55%)
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.