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 (%)
Aug 31, 2005 26.42 26.69 26.31 26.67 1,771,038 +0.34(+1.30%)
Aug 30, 2005 26.47 26.55 26.08 26.33 2,011,855 -0.15(-0.58%)
Aug 29, 2005 26.15 26.53 26.09 26.48 1,491,872 +0.22(+0.82%)
Aug 26, 2005 26.33 26.48 26.24 26.26 1,136,363 -0.13(-0.50%)
Aug 25, 2005 26.23 26.46 26.23 26.39 1,079,545 +0.16(+0.63%)
Aug 24, 2005 26.49 26.64 26.22 26.23 1,842,632 -0.24(-0.92%)
Aug 23, 2005 26.32 26.56 26.32 26.47 1,441,915 +0.07(+0.26%)
Aug 22, 2005 26.26 26.51 26.16 26.41 1,198,634 +0.15(+0.58%)
Aug 19, 2005 26.31 26.35 26.17 26.25 1,013,755 +0.06(+0.22%)
Aug 18, 2005 26.04 26.29 25.97 26.20 1,477,800 +0.09(+0.33%)
Aug 17, 2005 26.30 26.33 25.92 26.11 1,592,843 -0.15(-0.58%)
Aug 16, 2005 26.66 26.78 26.26 26.26 1,868,491 -0.45(-1.70%)
Aug 15, 2005 26.71 26.76 26.50 26.72 1,572,614 -0.28(-1.05%)
Aug 12, 2005 26.96 27.05 26.72 27.00 1,499,261 -0.02(-0.06%)
Aug 11, 2005 26.60 27.03 26.60 27.02 1,442,266 +0.28(+1.06%)
Aug 10, 2005 26.86 27.10 26.60 26.74 1,777,546 -0.03(-0.11%)
Aug 09, 2005 26.54 26.76 26.41 26.76 2,466,929 +0.22(+0.84%)
Aug 08, 2005 27.09 27.14 26.42 26.54 2,252,673 -0.53(-1.95%)
Aug 05, 2005 27.37 27.38 26.82 27.07 2,044,398 -0.43(-1.57%)
Aug 04, 2005 27.56 27.68 27.46 27.50 1,226,252 -0.16(-0.58%)
Aug 03, 2005 27.47 27.99 27.45 27.66 1,787,749 +0.15(+0.56%)
Aug 02, 2005 27.17 27.54 27.17 27.51 1,847,734 +0.43(+1.57%)
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.