Consolidated Edison (NY: ED )

75.65 USD -0.63 (-0.83%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.77 47.23 46.63 46.84 1,117,500 +0.19(+0.41%)
Jun 29, 2005 46.50 46.75 46.35 46.65 711,500 +0.10(+0.21%)
Jun 28, 2005 46.23 46.56 46.20 46.55 823,200 +0.42(+0.91%)
Jun 27, 2005 46.13 46.44 45.94 46.13 737,700 +0.12(+0.26%)
Jun 24, 2005 46.48 46.55 45.97 46.01 671,900 -0.39(-0.84%)
Jun 23, 2005 46.92 46.92 46.13 46.40 814,000 +0.07(+0.15%)
Jun 22, 2005 46.16 46.44 46.03 46.33 856,600 +0.42(+0.91%)
Jun 21, 2005 45.90 46.06 45.75 45.91 539,300 -0.01(-0.02%)
Jun 20, 2005 45.74 45.99 45.65 45.92 469,700 +0.01(+0.02%)
Jun 17, 2005 46.05 46.15 45.76 45.91 887,500 +0.21(+0.46%)
Jun 16, 2005 45.55 45.84 45.31 45.70 961,400 +0.32(+0.71%)
Jun 15, 2005 45.98 45.98 45.32 45.38 746,700 -0.49(-1.07%)
Jun 14, 2005 45.61 46.04 45.40 45.87 734,200 +0.32(+0.70%)
Jun 13, 2005 45.52 45.73 45.30 45.55 918,400 -0.03(-0.07%)
Jun 10, 2005 45.50 45.75 45.41 45.58 732,700 +0.13(+0.29%)
Jun 09, 2005 45.55 45.61 45.25 45.45 671,700 -0.20(-0.44%)
Jun 08, 2005 45.77 45.91 45.55 45.65 525,000 -0.11(-0.24%)
Jun 07, 2005 45.85 46.15 45.63 45.76 1,010,600 +0.08(+0.18%)
Jun 06, 2005 45.97 46.04 45.65 45.68 689,700 -0.31(-0.67%)
Jun 03, 2005 45.97 46.19 45.69 45.99 669,700 +0.09(+0.20%)
Jun 02, 2005 45.89 46.01 45.82 45.90 644,700 -0.09(-0.20%)
Jun 01, 2005 45.46 46.27 45.30 45.99 1,226,800 +0.48(+1.05%)
May 31, 2005 45.50 45.75 45.36 45.51 947,200 +0.18(+0.40%)
May 27, 2005 45.02 45.36 45.02 45.33 643,200 +0.31(+0.69%)
May 26, 2005 45.10 45.30 44.92 45.02 1,119,800 -0.10(-0.22%)
May 25, 2005 45.31 45.45 44.96 45.12 1,221,000 -0.33(-0.73%)
May 24, 2005 45.49 45.68 45.22 45.45 967,800 +0.00(+0.00%)
May 23, 2005 45.74 45.75 45.30 45.45 2,061,900 -0.27(-0.59%)
May 20, 2005 45.76 45.76 45.43 45.72 1,142,500 +0.07(+0.15%)
May 19, 2005 45.76 45.87 45.40 45.65 1,130,000 -0.13(-0.28%)
May 18, 2005 45.75 46.10 45.54 45.78 1,144,300 +0.18(+0.39%)
May 17, 2005 45.25 45.67 45.18 45.60 1,471,200 +0.06(+0.13%)
May 16, 2005 44.82 45.63 44.75 45.54 2,812,900 +0.15(+0.33%)
May 13, 2005 45.60 45.82 45.00 45.39 2,814,500 -0.06(-0.13%)
May 12, 2005 45.50 45.58 45.21 45.45 1,428,100 -0.05(-0.11%)
May 11, 2005 44.98 45.60 44.83 45.50 1,876,900 +0.62(+1.38%)
May 10, 2005 44.72 45.02 44.51 44.88 1,486,900 +0.03(+0.07%)
May 09, 2005 44.42 44.87 44.21 44.85 1,562,800 +0.57(+1.29%)
May 06, 2005 44.15 44.43 43.88 44.28 1,571,100 +0.23(+0.52%)
May 05, 2005 43.62 44.10 43.54 44.05 1,262,000 +0.29(+0.66%)
May 04, 2005 43.69 43.79 43.40 43.76 912,400 +0.07(+0.16%)
May 03, 2005 43.55 43.88 43.39 43.69 782,200 +0.08(+0.18%)
May 02, 2005 43.50 43.65 43.38 43.61 667,300 +0.33(+0.76%)
Apr 29, 2005 43.00 43.33 42.74 43.28 1,442,000 +0.39(+0.91%)
Apr 28, 2005 43.39 43.58 42.86 42.89 1,049,200 -0.55(-1.27%)
Apr 27, 2005 43.28 43.65 42.90 43.44 1,598,900 +0.13(+0.30%)
Apr 26, 2005 43.46 43.65 43.17 43.31 831,600 -0.28(-0.64%)
Apr 25, 2005 43.30 43.59 43.21 43.59 1,170,800 +0.42(+0.97%)
Apr 22, 2005 42.97 43.45 42.79 43.17 975,800 +0.20(+0.47%)
Apr 21, 2005 42.95 43.15 42.52 42.97 1,014,500 +0.51(+1.20%)
Apr 20, 2005 42.56 42.69 42.27 42.46 681,800 -0.15(-0.35%)
Apr 19, 2005 42.37 42.82 42.31 42.61 832,900 +0.27(+0.64%)
Apr 18, 2005 42.21 42.65 42.00 42.34 1,079,100 +0.13(+0.31%)
Apr 15, 2005 42.75 42.78 42.21 42.21 1,317,800 -0.54(-1.26%)
Apr 14, 2005 42.81 42.98 42.64 42.75 1,251,900 -0.05(-0.12%)
Apr 13, 2005 42.81 43.18 42.63 42.80 1,276,600 -0.21(-0.49%)
Apr 12, 2005 42.27 43.05 42.06 43.01 1,046,300 +0.62(+1.46%)
Apr 11, 2005 42.27 42.68 42.27 42.39 665,600 +0.19(+0.45%)
Apr 08, 2005 42.49 42.59 42.18 42.20 929,500 -0.28(-0.66%)
Apr 07, 2005 42.22 42.51 42.08 42.48 758,500 +0.35(+0.83%)
Apr 06, 2005 42.17 42.38 42.04 42.13 590,300 +0.01(+0.02%)
Apr 05, 2005 41.72 42.12 41.65 42.12 568,500 +0.51(+1.23%)
Apr 04, 2005 41.85 41.91 41.50 41.61 1,190,400 -0.23(-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.