Consolidated Edison (NY: ED )

77.10 USD -0.13 (-0.17%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 45.22 45.75 45.09 45.50 1,083,800 +0.29(+0.64%)
Oct 28, 2005 44.40 45.22 44.40 45.21 721,300 +0.80(+1.80%)
Oct 27, 2005 44.80 44.86 44.19 44.41 793,600 -0.38(-0.85%)
Oct 26, 2005 45.25 45.25 44.65 44.79 1,204,100 -0.58(-1.28%)
Oct 25, 2005 46.10 46.10 45.02 45.37 1,226,000 -0.41(-0.90%)
Oct 24, 2005 44.88 45.78 44.80 45.78 1,435,800 +0.90(+2.01%)
Oct 21, 2005 45.00 45.10 44.34 44.88 1,819,200 +0.63(+1.42%)
Oct 20, 2005 45.00 45.00 44.00 44.25 1,402,100 -0.70(-1.56%)
Oct 19, 2005 44.50 44.96 43.70 44.95 1,528,600 +0.35(+0.78%)
Oct 18, 2005 44.96 45.03 44.30 44.60 1,128,200 -0.33(-0.73%)
Oct 17, 2005 44.64 45.23 44.60 44.93 1,035,200 +0.39(+0.88%)
Oct 14, 2005 44.70 44.90 44.15 44.54 1,370,100 +0.06(+0.13%)
Oct 13, 2005 45.05 45.22 44.26 44.48 1,454,900 -0.96(-2.11%)
Oct 12, 2005 45.55 46.03 45.14 45.44 1,342,600 -0.54(-1.17%)
Oct 11, 2005 46.42 46.56 45.91 45.98 760,600 -0.32(-0.69%)
Oct 10, 2005 47.02 47.03 46.05 46.30 929,400 -0.73(-1.55%)
Oct 07, 2005 46.70 47.05 46.45 47.03 991,600 +0.47(+1.01%)
Oct 06, 2005 46.95 47.04 45.87 46.56 1,536,000 -0.41(-0.87%)
Oct 05, 2005 47.95 48.26 46.97 46.97 999,500 -1.23(-2.55%)
Oct 04, 2005 48.85 48.97 48.16 48.20 570,900 -0.65(-1.33%)
Oct 03, 2005 48.74 49.10 48.65 48.85 1,534,500 +0.30(+0.62%)
Sep 30, 2005 48.80 48.91 48.36 48.55 821,700 -0.37(-0.76%)
Sep 29, 2005 48.40 49.25 48.16 48.92 702,400 +0.33(+0.68%)
Sep 28, 2005 48.55 48.78 48.29 48.59 664,400 +0.37(+0.77%)
Sep 27, 2005 48.38 48.69 47.99 48.22 705,000 +0.00(+0.00%)
Sep 26, 2005 48.17 48.47 48.00 48.22 845,300 +0.00(+0.00%)
Sep 23, 2005 48.22 48.31 47.71 48.22 480,100 +0.24(+0.50%)
Sep 22, 2005 48.14 48.28 47.70 47.98 1,152,200 -0.41(-0.85%)
Sep 21, 2005 48.55 48.85 47.87 48.39 1,082,000 -0.16(-0.33%)
Sep 20, 2005 48.70 49.10 48.55 48.55 807,200 -0.28(-0.57%)
Sep 19, 2005 48.83 49.29 48.67 48.83 540,100 -0.41(-0.83%)
Sep 16, 2005 48.93 49.29 48.51 49.24 1,881,000 +0.59(+1.21%)
Sep 15, 2005 48.40 48.81 48.33 48.65 689,500 +0.48(+1.00%)
Sep 14, 2005 48.12 48.47 48.12 48.17 642,700 +0.11(+0.23%)
Sep 13, 2005 48.29 48.49 48.00 48.06 1,030,200 -0.27(-0.56%)
Sep 12, 2005 48.00 48.34 47.80 48.33 1,070,100 +0.18(+0.37%)
Sep 09, 2005 47.62 48.24 47.62 48.15 633,500 +0.64(+1.35%)
Sep 08, 2005 47.63 48.03 47.42 47.51 509,500 -0.36(-0.75%)
Sep 07, 2005 48.20 48.23 47.52 47.87 567,100 -0.29(-0.60%)
Sep 06, 2005 47.90 48.47 47.85 48.16 857,300 +0.51(+1.07%)
Sep 02, 2005 47.68 47.93 47.48 47.65 913,200 +0.13(+0.27%)
Sep 01, 2005 46.91 47.81 46.60 47.52 1,436,800 +0.61(+1.30%)
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.