Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.71 26.01 25.63 25.87 1,906,402 +0.16(+0.64%)
Oct 28, 2005 25.24 25.71 25.24 25.70 1,268,765 +0.45(+1.80%)
Oct 27, 2005 25.47 25.50 25.12 25.25 1,395,941 -0.22(-0.85%)
Oct 26, 2005 25.72 25.72 25.38 25.46 2,118,010 -0.33(-1.28%)
Oct 25, 2005 26.21 26.21 25.59 25.79 2,156,532 -0.23(-0.90%)
Oct 24, 2005 25.51 26.03 25.47 26.03 2,525,570 +0.51(+2.01%)
Oct 21, 2005 25.58 25.64 25.21 25.51 3,199,970 +0.36(+1.42%)
Oct 20, 2005 25.58 25.58 25.01 25.16 2,466,291 -0.40(-1.56%)
Oct 19, 2005 25.30 25.56 24.84 25.55 2,688,805 +0.20(+0.78%)
Oct 18, 2005 25.56 25.60 25.18 25.36 1,984,502 -0.19(-0.73%)
Oct 17, 2005 25.38 25.71 25.36 25.54 1,820,915 +0.22(+0.88%)
Oct 14, 2005 25.41 25.53 25.10 25.32 2,410,003 +0.03(+0.13%)
Oct 13, 2005 25.61 25.71 25.16 25.29 2,559,166 -0.55(-2.11%)
Oct 12, 2005 25.90 26.17 25.66 25.83 2,361,631 -0.31(-1.17%)
Oct 11, 2005 26.39 26.47 26.10 26.14 1,337,894 -0.18(-0.69%)
Oct 10, 2005 26.73 26.74 26.18 26.32 1,634,813 -0.41(-1.55%)
Oct 07, 2005 26.55 26.75 26.41 26.74 1,744,222 +0.27(+1.01%)
Oct 06, 2005 26.69 26.74 26.08 26.47 2,701,821 -0.23(-0.87%)
Oct 05, 2005 27.26 27.44 26.70 26.70 1,758,118 -0.70(-2.55%)
Oct 04, 2005 27.77 27.84 27.38 27.40 1,004,212 -0.37(-1.33%)
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.