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 (%)
Apr 29, 2005 24.45 24.63 24.30 24.60 2,536,475 +0.22(+0.91%)
Apr 28, 2005 24.67 24.78 24.37 24.38 1,845,541 -0.31(-1.27%)
Apr 27, 2005 24.60 24.82 24.39 24.70 2,812,462 +0.07(+0.30%)
Apr 26, 2005 24.71 24.82 24.54 24.62 1,462,783 -0.16(-0.64%)
Apr 25, 2005 24.62 24.78 24.57 24.78 2,059,435 +0.24(+0.97%)
Apr 22, 2005 24.43 24.70 24.33 24.54 1,716,430 +0.11(+0.47%)
Apr 21, 2005 24.42 24.53 24.17 24.43 1,784,503 +0.29(+1.20%)
Apr 20, 2005 24.20 24.27 24.03 24.14 1,199,285 -0.09(-0.35%)
Apr 19, 2005 24.09 24.34 24.05 24.22 1,465,069 +0.15(+0.64%)
Apr 18, 2005 24.00 24.25 23.88 24.07 1,898,135 +0.07(+0.31%)
Apr 15, 2005 24.30 24.32 24.00 24.00 2,318,008 -0.31(-1.26%)
Apr 14, 2005 24.34 24.43 24.24 24.30 2,202,090 -0.03(-0.12%)
Apr 13, 2005 24.34 24.55 24.24 24.33 2,245,537 -0.12(-0.49%)
Apr 12, 2005 24.03 24.47 23.91 24.45 1,840,440 +0.35(+1.46%)
Apr 11, 2005 24.03 24.26 24.03 24.10 1,170,789 +0.11(+0.45%)
Apr 08, 2005 24.16 24.21 23.98 23.99 1,634,989 -0.16(-0.66%)
Apr 07, 2005 24.00 24.17 23.92 24.15 1,334,200 +0.20(+0.83%)
Apr 06, 2005 23.97 24.09 23.90 23.95 1,038,336 +0.01(+0.02%)
Apr 05, 2005 23.72 23.95 23.68 23.95 999,990 +0.29(+1.23%)
Apr 04, 2005 23.79 23.83 23.59 23.66 2,093,911 -0.13(-0.55%)
Apr 01, 2005 24.10 24.22 23.74 23.79 1,856,974 -0.19(-0.81%)
Mar 31, 2005 23.88 24.07 23.85 23.98 3,587,125 +0.17(+0.72%)
Mar 30, 2005 23.54 23.83 23.54 23.81 1,531,911 +0.27(+1.14%)
Mar 29, 2005 23.75 23.75 23.45 23.54 1,567,795 -0.13(-0.53%)
Mar 28, 2005 23.84 23.91 23.66 23.67 1,021,978 -0.07(-0.31%)
Mar 24, 2005 23.73 23.91 23.67 23.74 1,289,873 +0.15(+0.63%)
Mar 23, 2005 23.58 23.65 23.37 23.59 2,046,946 -0.05(-0.19%)
Mar 22, 2005 23.88 23.95 23.59 23.64 2,995,222 -0.19(-0.81%)
Mar 21, 2005 23.88 23.93 23.70 23.83 2,558,991 +0.04(+0.17%)
Mar 18, 2005 24.16 24.17 23.58 23.79 4,048,159 -0.25(-1.04%)
Mar 17, 2005 24.12 24.29 23.96 24.04 1,319,424 +0.06(+0.26%)
Mar 16, 2005 24.26 24.26 23.77 23.98 1,954,423 -0.13(-0.54%)
Mar 15, 2005 24.36 24.41 24.05 24.11 1,300,427 -0.08(-0.33%)
Mar 14, 2005 24.04 24.24 24.00 24.19 1,755,128 +0.37(+1.55%)
Mar 11, 2005 23.99 24.14 23.82 23.82 1,287,762 -0.17(-0.71%)
Mar 10, 2005 23.93 24.02 23.68 23.99 2,547,733 +0.28(+1.17%)
Mar 09, 2005 24.08 24.08 23.68 23.71 3,100,938 -0.44(-1.81%)
Mar 08, 2005 24.45 24.45 24.13 24.15 1,768,321 -0.30(-1.21%)
Mar 07, 2005 24.52 24.55 24.33 24.45 1,705,173 +0.05(+0.21%)
Mar 04, 2005 24.19 24.57 24.19 24.39 2,499,009 +0.29(+1.20%)
Mar 03, 2005 24.25 24.31 24.08 24.10 1,958,644 -0.09(-0.35%)
Mar 02, 2005 24.25 24.33 24.10 24.19 1,675,797 -0.11(-0.47%)
Mar 01, 2005 24.33 24.50 24.21 24.30 2,666,817 +0.00(+0.00%)
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%)
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.