Consolidated Edison (NY: ED )

73.96 USD -0.22 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 48.21 48.30 47.63 47.64 1,037,500 -0.52(-1.08%)
Jul 29, 2005 48.44 48.68 48.14 48.16 639,700 -0.38(-0.78%)
Jul 28, 2005 48.23 48.57 47.92 48.54 1,133,200 +0.44(+0.91%)
Jul 27, 2005 47.93 48.29 47.81 48.10 935,600 +0.07(+0.15%)
Jul 26, 2005 48.20 48.40 47.92 48.03 795,000 -0.11(-0.23%)
Jul 25, 2005 47.85 48.45 47.85 48.14 931,300 +0.27(+0.56%)
Jul 22, 2005 47.52 47.89 47.47 47.87 688,400 +0.35(+0.74%)
Jul 21, 2005 48.05 48.19 47.23 47.52 1,652,600 -0.63(-1.31%)
Jul 20, 2005 47.61 48.16 47.36 48.15 1,113,600 +0.49(+1.03%)
Jul 19, 2005 47.89 47.91 47.60 47.66 811,500 -0.13(-0.27%)
Jul 18, 2005 48.14 48.30 47.78 47.79 475,400 -0.28(-0.58%)
Jul 15, 2005 47.92 48.23 47.88 48.07 484,500 -0.02(-0.04%)
Jul 14, 2005 48.55 48.74 47.72 48.09 952,900 -0.38(-0.78%)
Jul 13, 2005 48.35 48.68 48.27 48.47 838,500 +0.17(+0.35%)
Jul 12, 2005 48.05 48.32 47.80 48.30 794,900 +0.25(+0.52%)
Jul 11, 2005 47.98 48.11 47.86 48.05 681,600 +0.20(+0.42%)
Jul 08, 2005 47.15 47.88 47.05 47.85 932,800 +0.81(+1.72%)
Jul 07, 2005 46.23 47.06 46.18 47.04 1,175,400 +0.41(+0.88%)
Jul 06, 2005 46.92 47.15 46.59 46.63 905,900 -0.36(-0.77%)
Jul 05, 2005 47.00 47.21 46.77 46.99 719,900 -0.09(-0.19%)
Jul 01, 2005 46.80 47.14 46.66 47.08 848,900 +0.24(+0.51%)
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%)
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.