Consolidated Edison (NY: ED )

75.88 USD -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 45.65 46.07 45.32 45.54 1,591,700 -0.56(-1.21%)
Nov 29, 2005 46.10 46.39 45.83 46.10 707,300 +0.25(+0.55%)
Nov 28, 2005 46.15 46.41 45.80 45.85 720,000 -0.16(-0.35%)
Nov 25, 2005 46.00 46.01 45.76 46.01 232,200 +0.26(+0.57%)
Nov 23, 2005 45.74 46.10 45.52 45.75 615,700 +0.10(+0.22%)
Nov 22, 2005 45.74 45.85 45.24 45.65 827,700 -0.10(-0.22%)
Nov 21, 2005 45.53 45.83 45.48 45.75 783,400 +0.22(+0.48%)
Nov 18, 2005 45.44 45.69 44.90 45.53 1,309,800 +0.39(+0.86%)
Nov 17, 2005 44.77 45.31 44.81 45.14 1,217,000 +0.37(+0.83%)
Nov 16, 2005 44.65 45.14 44.65 44.77 1,123,100 +0.09(+0.20%)
Nov 15, 2005 44.65 45.05 44.54 44.68 982,500 -0.22(-0.49%)
Nov 14, 2005 45.23 45.35 44.82 44.90 1,230,300 -1.00(-2.18%)
Nov 11, 2005 46.31 46.31 45.61 45.90 1,018,600 -0.30(-0.65%)
Nov 10, 2005 45.95 46.27 45.40 46.20 1,129,000 +0.19(+0.41%)
Nov 09, 2005 45.24 46.13 45.33 46.01 1,123,700 +0.77(+1.70%)
Nov 08, 2005 45.21 45.66 45.11 45.24 714,900 +0.07(+0.15%)
Nov 07, 2005 45.52 45.90 45.10 45.17 916,500 -0.27(-0.59%)
Nov 04, 2005 46.06 46.06 45.28 45.44 1,188,100 -0.15(-0.33%)
Nov 03, 2005 45.70 46.03 45.42 45.59 1,471,800 -0.21(-0.46%)
Nov 02, 2005 45.24 45.80 44.90 45.80 1,051,100 +0.52(+1.15%)
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.