Consolidated Edison (NY: ED )

79.29 USD +1.35 (+1.73%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.00 42.34 41.95 42.18 2,039,300 +0.30(+0.72%)
Mar 30, 2005 41.41 41.92 41.41 41.88 870,900 +0.47(+1.13%)
Mar 29, 2005 41.78 41.78 41.24 41.41 891,300 -0.22(-0.53%)
Mar 28, 2005 41.93 42.05 41.61 41.63 581,000 -0.13(-0.31%)
Mar 24, 2005 41.74 42.06 41.63 41.76 733,300 +0.26(+0.63%)
Mar 23, 2005 41.48 41.60 41.10 41.50 1,163,700 -0.08(-0.19%)
Mar 22, 2005 42.00 42.12 41.49 41.58 1,702,800 -0.34(-0.81%)
Mar 21, 2005 42.00 42.10 41.68 41.92 1,454,800 +0.07(+0.17%)
Mar 18, 2005 42.50 42.52 41.47 41.85 2,301,400 -0.44(-1.04%)
Mar 17, 2005 42.43 42.73 42.15 42.29 750,100 +0.11(+0.26%)
Mar 16, 2005 42.68 42.68 41.81 42.18 1,111,100 -0.23(-0.54%)
Mar 15, 2005 42.85 42.94 42.30 42.41 739,300 -0.14(-0.33%)
Mar 14, 2005 42.28 42.64 42.21 42.55 997,800 +0.65(+1.55%)
Mar 11, 2005 42.20 42.46 41.90 41.90 732,100 -0.30(-0.71%)
Mar 10, 2005 42.10 42.25 41.65 42.20 1,448,400 +0.49(+1.17%)
Mar 09, 2005 42.35 42.36 41.65 41.71 1,762,900 -0.77(-1.81%)
Mar 08, 2005 43.00 43.00 42.45 42.48 1,005,300 -0.52(-1.21%)
Mar 07, 2005 43.13 43.18 42.80 43.00 969,400 +0.09(+0.21%)
Mar 04, 2005 42.55 43.21 42.55 42.91 1,420,700 +0.51(+1.20%)
Mar 03, 2005 42.65 42.76 42.35 42.40 1,113,500 -0.15(-0.35%)
Mar 02, 2005 42.65 42.79 42.40 42.55 952,700 -0.20(-0.47%)
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.