Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.79 28.94 28.62 28.63 1,076,151 -0.23(-0.78%)
Jul 28, 2005 28.67 28.87 28.49 28.85 1,906,353 +0.26(+0.91%)
Jul 27, 2005 28.49 28.71 28.42 28.59 1,573,936 +0.04(+0.15%)
Jul 26, 2005 28.65 28.77 28.49 28.55 1,337,408 -0.07(-0.23%)
Jul 25, 2005 28.44 28.80 28.44 28.62 1,566,702 +0.16(+0.56%)
Jul 22, 2005 28.25 28.47 28.22 28.46 1,158,078 +0.21(+0.74%)
Jul 21, 2005 28.56 28.65 28.08 28.25 2,780,127 -0.37(-1.31%)
Jul 20, 2005 28.30 28.63 28.15 28.62 1,873,381 +0.29(+1.03%)
Jul 19, 2005 28.47 28.48 28.30 28.33 1,365,166 -0.08(-0.27%)
Jul 18, 2005 28.62 28.71 28.40 28.41 799,753 -0.17(-0.58%)
Jul 15, 2005 28.49 28.67 28.46 28.57 815,062 -0.01(-0.04%)
Jul 14, 2005 28.86 28.97 28.37 28.59 1,603,039 -0.23(-0.78%)
Jul 13, 2005 28.74 28.94 28.69 28.81 1,410,587 +0.10(+0.35%)
Jul 12, 2005 28.56 28.72 28.41 28.71 1,337,240 +0.15(+0.52%)
Jul 11, 2005 28.52 28.60 28.45 28.56 1,146,638 +0.12(+0.42%)
Jul 08, 2005 28.03 28.46 27.97 28.44 1,569,226 +0.48(+1.72%)
Jul 07, 2005 27.48 27.97 27.45 27.96 1,977,345 +0.24(+0.88%)
Jul 06, 2005 27.89 28.03 27.69 27.72 1,523,972 -0.21(-0.77%)
Jul 05, 2005 27.94 28.06 27.80 27.93 1,211,069 -0.05(-0.19%)
Jul 01, 2005 27.82 28.02 27.74 27.99 1,428,083 +0.14(+0.51%)
Jun 30, 2005 27.80 28.07 27.72 27.84 1,879,942 +0.11(+0.41%)
Jun 29, 2005 27.64 27.79 27.55 27.73 1,196,938 +0.06(+0.21%)
Jun 28, 2005 27.48 27.68 27.46 27.67 1,384,848 +0.25(+0.91%)
Jun 27, 2005 27.42 27.61 27.31 27.42 1,241,014 +0.07(+0.26%)
Jun 24, 2005 27.63 27.67 27.33 27.35 1,130,320 -0.23(-0.84%)
Jun 23, 2005 27.89 27.89 27.42 27.58 1,369,371 +0.04(+0.15%)
Jun 22, 2005 27.44 27.61 27.36 27.54 1,441,036 +0.25(+0.91%)
Jun 21, 2005 27.28 27.38 27.20 27.29 907,250 -0.01(-0.02%)
Jun 20, 2005 27.19 27.34 27.14 27.30 790,164 +0.01(+0.02%)
Jun 17, 2005 27.37 27.43 27.20 27.29 1,493,018 +0.12(+0.46%)
Jun 16, 2005 27.08 27.25 26.93 27.17 1,617,339 +0.19(+0.71%)
Jun 15, 2005 27.33 27.33 26.94 26.98 1,256,154 -0.29(-1.07%)
Jun 14, 2005 27.11 27.37 26.99 27.27 1,235,126 +0.19(+0.70%)
Jun 13, 2005 27.06 27.18 26.93 27.08 1,545,001 -0.02(-0.07%)
Jun 10, 2005 27.05 27.20 26.99 27.09 1,232,602 +0.08(+0.29%)
Jun 09, 2005 27.08 27.11 26.90 27.02 1,129,984 -0.12(-0.44%)
Jun 08, 2005 27.21 27.29 27.08 27.14 883,194 -0.07(-0.24%)
Jun 07, 2005 27.25 27.43 27.12 27.20 1,700,107 +0.05(+0.18%)
Jun 06, 2005 27.33 27.37 27.14 27.15 1,160,265 -0.18(-0.67%)
Jun 03, 2005 27.33 27.46 27.16 27.34 1,126,619 +0.05(+0.20%)
Jun 02, 2005 27.28 27.35 27.24 27.28 1,084,562 -0.05(-0.20%)
Jun 01, 2005 27.02 27.50 26.93 27.34 2,063,814 +0.29(+1.05%)
May 31, 2005 27.05 27.20 26.96 27.05 1,593,450 +0.11(+0.40%)
May 27, 2005 26.76 26.96 26.76 26.95 1,082,039 +0.18(+0.69%)
May 26, 2005 26.81 26.93 26.70 26.76 1,883,811 -0.06(-0.22%)
May 25, 2005 26.93 27.02 26.73 26.82 2,054,057 -0.20(-0.73%)
May 24, 2005 27.04 27.15 26.88 27.02 1,628,105 +0.00(+0.00%)
May 23, 2005 27.19 27.20 26.93 27.02 3,468,682 -0.16(-0.59%)
May 20, 2005 27.20 27.20 27.01 27.18 1,921,999 +0.04(+0.15%)
May 19, 2005 27.20 27.27 26.99 27.14 1,900,970 -0.08(-0.28%)
May 18, 2005 27.20 27.40 27.07 27.21 1,925,027 +0.11(+0.39%)
May 17, 2005 26.90 27.15 26.86 27.11 2,474,962 +0.04(+0.13%)
May 16, 2005 26.64 27.12 26.60 27.07 4,732,071 +0.09(+0.33%)
May 13, 2005 27.11 27.24 26.75 26.98 4,734,762 -0.04(-0.13%)
May 12, 2005 27.05 27.09 26.87 27.02 2,402,456 -0.03(-0.11%)
May 11, 2005 26.74 27.11 26.65 27.05 3,157,461 +0.37(+1.38%)
May 10, 2005 26.58 26.76 26.46 26.68 2,501,374 +0.02(+0.07%)
May 09, 2005 26.40 26.67 26.28 26.66 2,629,059 +0.34(+1.29%)
May 06, 2005 26.24 26.41 26.08 26.32 2,643,022 +0.14(+0.52%)
May 05, 2005 25.93 26.21 25.88 26.18 2,123,030 +0.17(+0.66%)
May 04, 2005 25.97 26.03 25.80 26.01 1,534,907 +0.04(+0.16%)
May 03, 2005 25.89 26.08 25.79 25.97 1,315,875 +0.05(+0.18%)
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.