Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.15 24.39 24.05 24.37 1,937,668 +0.31(+1.30%)
Aug 30, 2005 24.20 24.27 23.83 24.06 2,201,143 -0.14(-0.58%)
Aug 29, 2005 23.90 24.25 23.85 24.20 1,632,237 +0.20(+0.82%)
Aug 26, 2005 24.07 24.20 23.98 24.01 1,243,279 -0.12(-0.50%)
Aug 25, 2005 23.97 24.19 23.97 24.12 1,181,115 +0.15(+0.63%)
Aug 24, 2005 24.21 24.35 23.96 23.97 2,015,998 -0.22(-0.92%)
Aug 23, 2005 24.06 24.28 24.06 24.20 1,577,579 +0.06(+0.26%)
Aug 22, 2005 24.01 24.23 23.91 24.14 1,311,409 +0.14(+0.58%)
Aug 19, 2005 24.05 24.08 23.92 23.99 1,109,136 +0.05(+0.22%)
Aug 18, 2005 23.80 24.03 23.73 23.94 1,616,840 +0.08(+0.33%)
Aug 17, 2005 24.04 24.07 23.69 23.86 1,742,708 -0.14(-0.58%)
Aug 16, 2005 24.37 24.48 24.00 24.01 2,044,290 -0.42(-1.70%)
Aug 15, 2005 24.41 24.46 24.22 24.42 1,720,575 -0.26(-1.05%)
Aug 12, 2005 24.64 24.73 24.42 24.68 1,640,320 -0.02(-0.06%)
Aug 11, 2005 24.32 24.70 24.32 24.70 1,577,964 +0.26(+1.06%)
Aug 10, 2005 24.55 24.77 24.31 24.44 1,944,789 -0.03(-0.11%)
Aug 09, 2005 24.25 24.46 24.14 24.46 2,699,032 +0.20(+0.84%)
Aug 08, 2005 24.76 24.81 24.15 24.26 2,464,618 -0.48(-1.95%)
Aug 05, 2005 25.02 25.03 24.51 24.74 2,236,748 -0.39(-1.57%)
Aug 04, 2005 25.19 25.30 25.10 25.14 1,341,625 -0.15(-0.58%)
Aug 03, 2005 25.11 25.58 25.09 25.28 1,955,952 +0.14(+0.56%)
Aug 02, 2005 24.84 25.17 24.84 25.14 2,021,580 +0.39(+1.57%)
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.