Consolidated Edison (NY: ED )

77.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.00 43.33 42.74 43.28 1,442,000 +0.39(+0.91%)
Apr 28, 2005 43.39 43.58 42.86 42.89 1,049,200 -0.55(-1.27%)
Apr 27, 2005 43.28 43.65 42.90 43.44 1,598,900 +0.13(+0.30%)
Apr 26, 2005 43.46 43.65 43.17 43.31 831,600 -0.28(-0.64%)
Apr 25, 2005 43.30 43.59 43.21 43.59 1,170,800 +0.42(+0.97%)
Apr 22, 2005 42.97 43.45 42.79 43.17 975,800 +0.20(+0.47%)
Apr 21, 2005 42.95 43.15 42.52 42.97 1,014,500 +0.51(+1.20%)
Apr 20, 2005 42.56 42.69 42.27 42.46 681,800 -0.15(-0.35%)
Apr 19, 2005 42.37 42.82 42.31 42.61 832,900 +0.27(+0.64%)
Apr 18, 2005 42.21 42.65 42.00 42.34 1,079,100 +0.13(+0.31%)
Apr 15, 2005 42.75 42.78 42.21 42.21 1,317,800 -0.54(-1.26%)
Apr 14, 2005 42.81 42.98 42.64 42.75 1,251,900 -0.05(-0.12%)
Apr 13, 2005 42.81 43.18 42.63 42.80 1,276,600 -0.21(-0.49%)
Apr 12, 2005 42.27 43.05 42.06 43.01 1,046,300 +0.62(+1.46%)
Apr 11, 2005 42.27 42.68 42.27 42.39 665,600 +0.19(+0.45%)
Apr 08, 2005 42.49 42.59 42.18 42.20 929,500 -0.28(-0.66%)
Apr 07, 2005 42.22 42.51 42.08 42.48 758,500 +0.35(+0.83%)
Apr 06, 2005 42.17 42.38 42.04 42.13 590,300 +0.01(+0.02%)
Apr 05, 2005 41.72 42.12 41.65 42.12 568,500 +0.51(+1.23%)
Apr 04, 2005 41.85 41.91 41.50 41.61 1,190,400 -0.23(-0.55%)
Apr 01, 2005 42.40 42.60 41.75 41.84 1,055,700 -0.34(-0.81%)
Mar 31, 2005 42.00 42.34 41.95 42.18 2,039,300 +0.30(+0.72%)
Mar 30, 2005 41.41 41.92 41.41 41.88 870,900 +0.47(+1.13%)
Mar 29, 2005 41.78 41.78 41.24 41.41 891,300 -0.22(-0.53%)
Mar 28, 2005 41.93 42.05 41.61 41.63 581,000 -0.13(-0.31%)
Mar 24, 2005 41.74 42.06 41.63 41.76 733,300 +0.26(+0.63%)
Mar 23, 2005 41.48 41.60 41.10 41.50 1,163,700 -0.08(-0.19%)
Mar 22, 2005 42.00 42.12 41.49 41.58 1,702,800 -0.34(-0.81%)
Mar 21, 2005 42.00 42.10 41.68 41.92 1,454,800 +0.07(+0.17%)
Mar 18, 2005 42.50 42.52 41.47 41.85 2,301,400 -0.44(-1.04%)
Mar 17, 2005 42.43 42.73 42.15 42.29 750,100 +0.11(+0.26%)
Mar 16, 2005 42.68 42.68 41.81 42.18 1,111,100 -0.23(-0.54%)
Mar 15, 2005 42.85 42.94 42.30 42.41 739,300 -0.14(-0.33%)
Mar 14, 2005 42.28 42.64 42.21 42.55 997,800 +0.65(+1.55%)
Mar 11, 2005 42.20 42.46 41.90 41.90 732,100 -0.30(-0.71%)
Mar 10, 2005 42.10 42.25 41.65 42.20 1,448,400 +0.49(+1.17%)
Mar 09, 2005 42.35 42.36 41.65 41.71 1,762,900 -0.77(-1.81%)
Mar 08, 2005 43.00 43.00 42.45 42.48 1,005,300 -0.52(-1.21%)
Mar 07, 2005 43.13 43.18 42.80 43.00 969,400 +0.09(+0.21%)
Mar 04, 2005 42.55 43.21 42.55 42.91 1,420,700 +0.51(+1.20%)
Mar 03, 2005 42.65 42.76 42.35 42.40 1,113,500 -0.15(-0.35%)
Mar 02, 2005 42.65 42.79 42.40 42.55 952,700 -0.20(-0.47%)
Mar 01, 2005 42.80 43.09 42.58 42.75 1,516,100 +0.00(+0.00%)
Feb 28, 2005 43.23 43.30 42.66 42.75 1,080,700 -0.35(-0.81%)
Feb 25, 2005 42.73 43.28 42.58 43.10 1,158,300 +0.39(+0.91%)
Feb 24, 2005 42.55 42.78 42.52 42.71 803,400 +0.35(+0.83%)
Feb 23, 2005 42.64 42.89 42.36 42.36 845,500 +0.04(+0.09%)
Feb 22, 2005 43.40 43.41 42.32 42.32 1,224,100 -1.14(-2.62%)
Feb 18, 2005 43.98 43.98 43.26 43.46 982,500 -0.52(-1.18%)
Feb 17, 2005 44.11 44.18 43.93 43.98 844,300 -0.13(-0.29%)
Feb 16, 2005 44.01 44.14 43.72 44.11 777,600 +0.10(+0.23%)
Feb 15, 2005 44.24 44.25 43.91 44.01 718,400 -0.06(-0.14%)
Feb 14, 2005 44.45 44.45 43.91 44.07 2,355,100 -0.53(-1.19%)
Feb 11, 2005 44.60 44.71 44.32 44.60 1,376,700 +0.00(+0.00%)
Feb 10, 2005 44.31 44.60 44.15 44.60 881,300 +0.39(+0.88%)
Feb 09, 2005 44.10 44.26 44.00 44.21 736,900 +0.21(+0.48%)
Feb 08, 2005 44.17 44.30 43.97 44.00 917,200 -0.15(-0.34%)
Feb 07, 2005 44.18 44.20 43.91 44.15 735,200 -0.04(-0.09%)
Feb 04, 2005 43.85 44.19 43.65 44.19 1,012,700 +0.59(+1.35%)
Feb 03, 2005 43.76 43.76 43.44 43.60 996,800 -0.16(-0.37%)
Feb 02, 2005 43.80 43.83 43.57 43.76 833,200 -0.06(-0.14%)
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.