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 (%)
Jun 30, 2005 24.30 24.54 24.23 24.34 2,150,623 +0.10(+0.41%)
Jun 29, 2005 24.16 24.29 24.08 24.24 1,369,278 +0.05(+0.21%)
Jun 28, 2005 24.02 24.19 24.01 24.19 1,584,244 +0.22(+0.91%)
Jun 27, 2005 23.97 24.13 23.87 23.97 1,419,700 +0.06(+0.26%)
Jun 24, 2005 24.15 24.19 23.89 23.91 1,293,068 -0.20(-0.84%)
Jun 23, 2005 24.38 24.38 23.97 24.11 1,566,539 +0.04(+0.15%)
Jun 22, 2005 23.99 24.13 23.92 24.07 1,648,523 +0.22(+0.91%)
Jun 21, 2005 23.85 23.93 23.77 23.86 1,037,880 -0.01(-0.02%)
Jun 20, 2005 23.77 23.90 23.72 23.86 903,935 +0.01(+0.02%)
Jun 17, 2005 23.93 23.98 23.78 23.86 1,707,989 +0.11(+0.46%)
Jun 16, 2005 23.67 23.82 23.54 23.75 1,850,210 +0.17(+0.71%)
Jun 15, 2005 23.89 23.89 23.55 23.58 1,437,020 -0.25(-1.07%)
Jun 14, 2005 23.70 23.92 23.59 23.83 1,412,964 +0.17(+0.70%)
Jun 13, 2005 23.65 23.76 23.54 23.67 1,767,456 -0.02(-0.07%)
Jun 10, 2005 23.64 23.77 23.60 23.68 1,410,078 +0.07(+0.29%)
Jun 09, 2005 23.67 23.70 23.51 23.62 1,292,683 -0.10(-0.44%)
Jun 08, 2005 23.78 23.86 23.67 23.72 1,010,360 -0.06(-0.24%)
Jun 07, 2005 23.82 23.98 23.71 23.78 1,944,895 +0.04(+0.18%)
Jun 06, 2005 23.89 23.92 23.72 23.74 1,327,324 -0.16(-0.67%)
Jun 03, 2005 23.89 24.00 23.74 23.90 1,288,834 +0.05(+0.20%)
Jun 02, 2005 23.85 23.91 23.81 23.85 1,240,722 -0.05(-0.20%)
Jun 01, 2005 23.62 24.04 23.54 23.90 2,360,971 +0.25(+1.05%)
May 31, 2005 23.64 23.77 23.57 23.65 1,822,882 +0.09(+0.40%)
May 27, 2005 23.39 23.57 23.39 23.55 1,237,835 +0.16(+0.69%)
May 26, 2005 23.43 23.54 23.34 23.39 2,155,050 -0.05(-0.22%)
May 25, 2005 23.54 23.62 23.36 23.45 2,349,809 -0.17(-0.73%)
May 24, 2005 23.64 23.74 23.50 23.62 1,862,526 +0.00(+0.00%)
May 23, 2005 23.77 23.77 23.54 23.62 3,968,117 -0.14(-0.59%)
May 20, 2005 23.78 23.78 23.61 23.76 2,198,736 +0.04(+0.15%)
May 19, 2005 23.78 23.83 23.59 23.72 2,174,680 -0.07(-0.28%)
May 18, 2005 23.77 23.95 23.66 23.79 2,202,200 +0.09(+0.39%)
May 17, 2005 23.51 23.73 23.48 23.69 2,831,318 +0.03(+0.13%)
May 16, 2005 23.29 23.71 23.25 23.66 5,413,414 +0.08(+0.33%)
May 13, 2005 23.69 23.81 23.38 23.59 5,416,493 -0.03(-0.13%)
May 12, 2005 23.64 23.68 23.49 23.62 2,748,372 -0.03(-0.11%)
May 11, 2005 23.37 23.69 23.29 23.64 3,612,085 +0.32(+1.38%)
May 10, 2005 23.24 23.39 23.13 23.32 2,861,532 +0.02(+0.07%)
May 09, 2005 23.08 23.32 22.97 23.30 3,007,601 +0.30(+1.29%)
May 06, 2005 22.94 23.09 22.80 23.01 3,023,575 +0.12(+0.52%)
May 05, 2005 22.67 22.92 22.62 22.89 2,428,713 +0.15(+0.66%)
May 04, 2005 22.70 22.75 22.55 22.74 1,755,909 +0.04(+0.16%)
May 03, 2005 22.63 22.80 22.55 22.70 1,505,340 +0.04(+0.18%)
May 02, 2005 22.60 22.68 22.54 22.66 1,284,215 +0.17(+0.76%)
Apr 29, 2005 22.34 22.52 22.21 22.49 2,775,122 +0.20(+0.91%)
Apr 28, 2005 22.55 22.64 22.27 22.29 2,019,180 -0.29(-1.27%)
Apr 27, 2005 22.49 22.68 22.29 22.57 3,077,076 +0.07(+0.30%)
Apr 26, 2005 22.58 22.68 22.43 22.50 1,600,410 -0.15(-0.64%)
Apr 25, 2005 22.50 22.65 22.45 22.65 2,253,199 +0.22(+0.97%)
Apr 22, 2005 22.33 22.58 22.23 22.43 1,877,922 +0.10(+0.47%)
Apr 21, 2005 22.32 22.42 22.09 22.33 1,952,400 +0.27(+1.20%)
Apr 20, 2005 22.11 22.18 21.96 22.06 1,312,121 -0.08(-0.35%)
Apr 19, 2005 22.02 22.25 21.98 22.14 1,602,912 +0.14(+0.64%)
Apr 18, 2005 21.93 22.16 21.82 22.00 2,076,723 +0.07(+0.31%)
Apr 15, 2005 22.21 22.23 21.93 21.93 2,536,100 -0.28(-1.26%)
Apr 14, 2005 22.24 22.33 22.16 22.21 2,409,276 -0.03(-0.12%)
Apr 13, 2005 22.24 22.44 22.15 22.24 2,456,811 -0.11(-0.49%)
Apr 12, 2005 21.96 22.37 21.86 22.35 2,013,599 +0.32(+1.46%)
Apr 11, 2005 21.96 22.18 21.96 22.03 1,280,944 +0.10(+0.45%)
Apr 08, 2005 22.08 22.13 21.92 21.93 1,788,818 -0.15(-0.66%)
Apr 07, 2005 21.94 22.09 21.87 22.07 1,459,730 +0.18(+0.83%)
Apr 06, 2005 21.91 22.02 21.84 21.89 1,136,029 +0.01(+0.02%)
Apr 05, 2005 21.68 21.89 21.64 21.89 1,094,075 +0.26(+1.23%)
Apr 04, 2005 21.75 21.78 21.56 21.62 2,290,919 -0.12(-0.55%)
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.