Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.17 25.29 25.01 25.02 1,231,099 -0.20(-0.78%)
Jul 28, 2005 25.06 25.24 24.90 25.22 2,180,838 +0.23(+0.91%)
Jul 27, 2005 24.91 25.09 24.84 24.99 1,800,558 +0.04(+0.15%)
Jul 26, 2005 25.05 25.15 24.90 24.96 1,529,974 -0.06(-0.23%)
Jul 25, 2005 24.86 25.18 24.86 25.01 1,792,282 +0.14(+0.56%)
Jul 22, 2005 24.69 24.88 24.67 24.87 1,324,822 +0.18(+0.74%)
Jul 21, 2005 24.97 25.04 24.54 24.69 3,180,421 -0.33(-1.31%)
Jul 20, 2005 24.74 25.02 24.61 25.02 2,143,118 +0.25(+1.03%)
Jul 19, 2005 24.88 24.89 24.73 24.76 1,561,728 -0.07(-0.27%)
Jul 18, 2005 25.01 25.10 24.83 24.83 914,905 -0.15(-0.58%)
Jul 15, 2005 24.90 25.06 24.88 24.98 932,418 -0.01(-0.04%)
Jul 14, 2005 25.23 25.33 24.80 24.99 1,833,851 -0.20(-0.78%)
Jul 13, 2005 25.12 25.29 25.08 25.19 1,613,689 +0.09(+0.35%)
Jul 12, 2005 24.97 25.11 24.84 25.10 1,529,781 +0.13(+0.52%)
Jul 11, 2005 24.93 25.00 24.87 24.97 1,311,736 +0.10(+0.42%)
Jul 08, 2005 24.50 24.88 24.45 24.86 1,795,169 +0.42(+1.72%)
Jul 07, 2005 24.02 24.45 24.00 24.44 2,262,052 +0.21(+0.88%)
Jul 06, 2005 24.38 24.50 24.21 24.23 1,743,400 -0.19(-0.77%)
Jul 05, 2005 24.42 24.53 24.30 24.42 1,385,444 -0.05(-0.19%)
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.