Consolidated Edison (NY: ED )

72.16 USD -0.37 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 46.48 46.95 46.29 46.91 1,006,800 +0.60(+1.30%)
Aug 30, 2005 46.57 46.70 45.87 46.31 1,143,700 -0.27(-0.58%)
Aug 29, 2005 46.00 46.67 45.90 46.58 848,100 +0.38(+0.82%)
Aug 26, 2005 46.32 46.58 46.15 46.20 646,000 -0.23(-0.50%)
Aug 25, 2005 46.14 46.55 46.14 46.43 613,700 +0.29(+0.63%)
Aug 24, 2005 46.60 46.86 46.12 46.14 1,047,500 -0.43(-0.92%)
Aug 23, 2005 46.30 46.72 46.30 46.57 819,700 +0.12(+0.26%)
Aug 22, 2005 46.20 46.64 46.01 46.45 681,400 +0.27(+0.58%)
Aug 19, 2005 46.28 46.35 46.03 46.18 576,300 +0.10(+0.22%)
Aug 18, 2005 45.80 46.25 45.68 46.08 840,100 +0.15(+0.33%)
Aug 17, 2005 46.26 46.32 45.60 45.93 905,500 -0.27(-0.58%)
Aug 16, 2005 46.90 47.11 46.19 46.20 1,062,200 -0.80(-1.70%)
Aug 15, 2005 46.98 47.08 46.62 47.00 894,000 -0.50(-1.05%)
Aug 12, 2005 47.42 47.59 47.00 47.50 852,300 -0.03(-0.06%)
Aug 11, 2005 46.80 47.54 46.80 47.53 819,900 +0.50(+1.06%)
Aug 10, 2005 47.25 47.67 46.79 47.03 1,010,500 -0.05(-0.11%)
Aug 09, 2005 46.68 47.08 46.45 47.08 1,402,400 +0.39(+0.84%)
Aug 08, 2005 47.65 47.75 46.47 46.69 1,280,600 -0.93(-1.95%)
Aug 05, 2005 48.15 48.17 47.18 47.62 1,162,200 -0.76(-1.57%)
Aug 04, 2005 48.48 48.70 48.30 48.38 697,100 -0.28(-0.58%)
Aug 03, 2005 48.33 49.23 48.28 48.66 1,016,300 +0.27(+0.56%)
Aug 02, 2005 47.80 48.44 47.80 48.39 1,050,400 +0.75(+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.