Consolidated Edison (NY: ED )

83.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 48.80 48.91 48.36 48.55 821,700 -0.37(-0.76%)
Sep 29, 2005 48.40 49.25 48.16 48.92 702,400 +0.33(+0.68%)
Sep 28, 2005 48.55 48.78 48.29 48.59 664,400 +0.37(+0.77%)
Sep 27, 2005 48.38 48.69 47.99 48.22 705,000 +0.00(+0.00%)
Sep 26, 2005 48.17 48.47 48.00 48.22 845,300 +0.00(+0.00%)
Sep 23, 2005 48.22 48.31 47.71 48.22 480,100 +0.24(+0.50%)
Sep 22, 2005 48.14 48.28 47.70 47.98 1,152,200 -0.41(-0.85%)
Sep 21, 2005 48.55 48.85 47.87 48.39 1,082,000 -0.16(-0.33%)
Sep 20, 2005 48.70 49.10 48.55 48.55 807,200 -0.28(-0.57%)
Sep 19, 2005 48.83 49.29 48.67 48.83 540,100 -0.41(-0.83%)
Sep 16, 2005 48.93 49.29 48.51 49.24 1,881,000 +0.59(+1.21%)
Sep 15, 2005 48.40 48.81 48.33 48.65 689,500 +0.48(+1.00%)
Sep 14, 2005 48.12 48.47 48.12 48.17 642,700 +0.11(+0.23%)
Sep 13, 2005 48.29 48.49 48.00 48.06 1,030,200 -0.27(-0.56%)
Sep 12, 2005 48.00 48.34 47.80 48.33 1,070,100 +0.18(+0.37%)
Sep 09, 2005 47.62 48.24 47.62 48.15 633,500 +0.64(+1.35%)
Sep 08, 2005 47.63 48.03 47.42 47.51 509,500 -0.36(-0.75%)
Sep 07, 2005 48.20 48.23 47.52 47.87 567,100 -0.29(-0.60%)
Sep 06, 2005 47.90 48.47 47.85 48.16 857,300 +0.51(+1.07%)
Sep 02, 2005 47.68 47.93 47.48 47.65 913,200 +0.13(+0.27%)
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.