Consolidated Edison (NY: ED )

78.73 USD -0.24 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 43.71 43.97 43.59 43.82 1,126,600 -0.05(-0.11%)
Jan 31, 2005 43.80 43.97 43.26 43.87 1,021,300 +0.57(+1.32%)
Jan 28, 2005 43.60 43.60 43.02 43.30 848,600 -0.30(-0.69%)
Jan 27, 2005 43.68 43.68 43.19 43.60 1,918,800 -0.15(-0.34%)
Jan 26, 2005 43.35 43.82 43.29 43.75 766,100 +0.48(+1.11%)
Jan 25, 2005 43.70 43.91 43.27 43.27 1,464,900 -0.31(-0.71%)
Jan 24, 2005 43.45 43.98 43.45 43.58 690,500 +0.18(+0.41%)
Jan 21, 2005 43.65 43.81 43.36 43.40 739,800 -0.25(-0.57%)
Jan 20, 2005 43.60 43.91 43.52 43.65 577,700 -0.07(-0.16%)
Jan 19, 2005 43.98 44.14 43.70 43.72 508,600 -0.26(-0.59%)
Jan 18, 2005 43.35 43.98 43.22 43.98 820,700 +0.55(+1.27%)
Jan 14, 2005 43.60 43.86 43.32 43.43 752,200 -0.06(-0.14%)
Jan 13, 2005 43.54 43.75 43.39 43.49 598,500 +0.01(+0.02%)
Jan 12, 2005 43.52 43.65 43.21 43.48 678,900 +0.14(+0.32%)
Jan 11, 2005 43.60 43.61 43.09 43.34 1,017,300 -0.08(-0.18%)
Jan 10, 2005 42.97 43.50 42.92 43.42 1,219,700 +0.55(+1.28%)
Jan 07, 2005 42.98 43.16 42.60 42.87 873,600 +0.12(+0.28%)
Jan 06, 2005 42.65 42.85 42.63 42.75 889,200 +0.05(+0.12%)
Jan 05, 2005 42.96 42.98 42.54 42.70 2,116,200 -0.47(-1.09%)
Jan 04, 2005 43.42 43.59 43.16 43.17 1,159,700 -0.13(-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.