Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.76 22.85 22.48 22.79 1,965,574 +0.30(+1.32%)
Jan 28, 2005 22.65 22.65 22.35 22.50 1,633,199 -0.16(-0.69%)
Jan 27, 2005 22.70 22.70 22.44 22.65 3,692,886 -0.08(-0.34%)
Jan 26, 2005 22.52 22.77 22.49 22.73 1,474,421 +0.25(+1.11%)
Jan 25, 2005 22.71 22.82 22.48 22.48 2,819,319 -0.16(-0.71%)
Jan 24, 2005 22.58 22.85 22.58 22.64 1,328,923 +0.09(+0.41%)
Jan 21, 2005 22.68 22.76 22.53 22.55 1,423,805 -0.13(-0.57%)
Jan 20, 2005 22.65 22.82 22.61 22.68 1,111,830 -0.04(-0.16%)
Jan 19, 2005 22.85 22.93 22.71 22.72 978,842 -0.14(-0.59%)
Jan 18, 2005 22.52 22.85 22.46 22.85 1,579,503 +0.29(+1.27%)
Jan 14, 2005 22.65 22.79 22.51 22.57 1,447,670 -0.03(-0.14%)
Jan 13, 2005 22.62 22.73 22.55 22.60 1,151,861 +0.01(+0.02%)
Jan 12, 2005 22.61 22.68 22.45 22.59 1,306,598 +0.07(+0.32%)
Jan 11, 2005 22.65 22.66 22.39 22.52 1,957,876 -0.04(-0.18%)
Jan 10, 2005 22.33 22.60 22.30 22.56 2,347,411 +0.29(+1.28%)
Jan 07, 2005 22.33 22.43 22.13 22.27 1,681,314 +0.06(+0.28%)
Jan 06, 2005 22.16 22.26 22.15 22.21 1,711,337 +0.03(+0.12%)
Jan 05, 2005 22.32 22.33 22.10 22.19 4,072,799 -0.24(-1.09%)
Jan 04, 2005 22.56 22.65 22.43 22.43 2,231,937 -0.07(-0.30%)
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.