Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.71 26.01 25.63 25.87 1,906,487 +0.16(+0.64%)
Oct 28, 2005 25.24 25.71 25.24 25.70 1,268,822 +0.45(+1.80%)
Oct 27, 2005 25.47 25.50 25.12 25.25 1,396,003 -0.22(-0.85%)
Oct 26, 2005 25.72 25.72 25.38 25.46 2,118,104 -0.33(-1.28%)
Oct 25, 2005 26.21 26.21 25.59 25.79 2,156,628 -0.23(-0.90%)
Oct 24, 2005 25.51 26.02 25.47 26.02 2,525,682 +0.51(+2.01%)
Oct 21, 2005 25.58 25.64 25.21 25.51 3,200,112 +0.36(+1.42%)
Oct 20, 2005 25.58 25.58 25.01 25.16 2,466,401 -0.40(-1.56%)
Oct 19, 2005 25.30 25.56 24.84 25.55 2,688,924 +0.20(+0.78%)
Oct 18, 2005 25.56 25.60 25.18 25.35 1,984,590 -0.19(-0.73%)
Oct 17, 2005 25.38 25.71 25.35 25.54 1,820,996 +0.22(+0.88%)
Oct 14, 2005 25.41 25.52 25.10 25.32 2,410,110 +0.03(+0.13%)
Oct 13, 2005 25.61 25.71 25.16 25.29 2,559,280 -0.55(-2.11%)
Oct 12, 2005 25.89 26.17 25.66 25.83 2,361,736 -0.31(-1.17%)
Oct 11, 2005 26.39 26.47 26.10 26.14 1,337,953 -0.18(-0.69%)
Oct 10, 2005 26.73 26.74 26.18 26.32 1,634,885 -0.42(-1.55%)
Oct 07, 2005 26.55 26.75 26.41 26.74 1,744,300 +0.27(+1.01%)
Oct 06, 2005 26.69 26.74 26.08 26.47 2,701,941 -0.23(-0.87%)
Oct 05, 2005 27.26 27.43 26.70 26.70 1,758,197 -0.70(-2.55%)
Oct 04, 2005 27.77 27.84 27.38 27.40 1,004,256 -0.37(-1.33%)
Oct 03, 2005 27.71 27.91 27.66 27.77 2,699,303 +0.17(+0.62%)
Sep 30, 2005 27.74 27.80 27.49 27.60 1,445,433 -0.21(-0.76%)
Sep 29, 2005 27.51 28.00 27.38 27.81 1,235,575 +0.19(+0.68%)
Sep 28, 2005 27.60 27.73 27.45 27.62 1,168,730 +0.21(+0.77%)
Sep 27, 2005 27.50 27.68 27.28 27.41 1,240,149 +0.00(+0.00%)
Sep 26, 2005 27.38 27.55 27.29 27.41 1,486,947 +0.00(+0.00%)
Sep 23, 2005 27.41 27.46 27.12 27.41 844,532 +0.14(+0.50%)
Sep 22, 2005 27.37 27.45 27.12 27.28 2,026,808 -0.23(-0.85%)
Sep 21, 2005 27.60 27.77 27.21 27.51 1,903,320 -0.09(-0.33%)
Sep 20, 2005 27.68 27.91 27.60 27.60 1,419,926 -0.16(-0.57%)
Sep 19, 2005 27.76 28.02 27.67 27.76 950,077 -0.23(-0.83%)
Sep 16, 2005 27.82 28.02 27.58 27.99 3,308,823 +0.34(+1.21%)
Sep 15, 2005 27.51 27.75 27.47 27.66 1,212,883 +0.27(+1.00%)
Sep 14, 2005 27.36 27.55 27.36 27.38 1,130,558 +0.06(+0.23%)
Sep 13, 2005 27.45 27.57 27.29 27.32 1,812,200 -0.15(-0.56%)
Sep 12, 2005 27.29 27.48 27.17 27.47 1,882,387 +0.10(+0.37%)
Sep 09, 2005 27.07 27.42 27.07 27.37 1,114,375 +0.36(+1.35%)
Sep 08, 2005 27.08 27.30 26.96 27.01 896,249 -0.20(-0.75%)
Sep 07, 2005 27.40 27.42 27.01 27.21 997,572 -0.16(-0.60%)
Sep 06, 2005 27.23 27.55 27.20 27.38 1,508,056 +0.29(+1.07%)
Sep 02, 2005 27.11 27.25 26.99 27.09 1,606,388 +0.07(+0.27%)
Sep 01, 2005 26.67 27.18 26.49 27.01 2,527,441 +0.35(+1.30%)
Aug 31, 2005 26.42 26.69 26.31 26.67 1,771,038 +0.34(+1.30%)
Aug 30, 2005 26.47 26.55 26.08 26.33 2,011,855 -0.15(-0.58%)
Aug 29, 2005 26.15 26.53 26.09 26.48 1,491,872 +0.22(+0.82%)
Aug 26, 2005 26.33 26.48 26.24 26.26 1,136,363 -0.13(-0.50%)
Aug 25, 2005 26.23 26.46 26.23 26.39 1,079,545 +0.16(+0.63%)
Aug 24, 2005 26.49 26.64 26.22 26.23 1,842,632 -0.24(-0.92%)
Aug 23, 2005 26.32 26.56 26.32 26.47 1,441,915 +0.07(+0.26%)
Aug 22, 2005 26.26 26.51 26.16 26.41 1,198,634 +0.15(+0.58%)
Aug 19, 2005 26.31 26.35 26.17 26.25 1,013,755 +0.06(+0.22%)
Aug 18, 2005 26.04 26.29 25.97 26.20 1,477,800 +0.09(+0.33%)
Aug 17, 2005 26.30 26.33 25.92 26.11 1,592,843 -0.15(-0.58%)
Aug 16, 2005 26.66 26.78 26.26 26.26 1,868,491 -0.45(-1.70%)
Aug 15, 2005 26.71 26.76 26.50 26.72 1,572,614 -0.28(-1.05%)
Aug 12, 2005 26.96 27.05 26.72 27.00 1,499,261 -0.02(-0.06%)
Aug 11, 2005 26.60 27.03 26.60 27.02 1,442,266 +0.28(+1.06%)
Aug 10, 2005 26.86 27.10 26.60 26.74 1,777,546 -0.03(-0.11%)
Aug 09, 2005 26.54 26.76 26.41 26.76 2,466,929 +0.22(+0.84%)
Aug 08, 2005 27.09 27.14 26.42 26.54 2,252,673 -0.53(-1.95%)
Aug 05, 2005 27.37 27.38 26.82 27.07 2,044,398 -0.43(-1.57%)
Aug 04, 2005 27.56 27.68 27.46 27.50 1,226,252 -0.16(-0.58%)
Aug 03, 2005 27.47 27.99 27.45 27.66 1,787,749 +0.15(+0.56%)
Aug 02, 2005 27.17 27.54 27.17 27.51 1,847,734 +0.43(+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.