Consolidated Edison (NY: ED )

80.26 USD +1.59 (+2.02%)
Streaming Delayed Price Updated: 1:51 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.