Consolidated Edison (NY: ED )

103.08 -1.46 (-1.40%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.64 23.77 23.57 23.65 1,822,882 +0.09(+0.40%)
May 27, 2005 23.39 23.57 23.39 23.55 1,237,835 +0.16(+0.69%)
May 26, 2005 23.43 23.54 23.34 23.39 2,155,050 -0.05(-0.22%)
May 25, 2005 23.54 23.62 23.36 23.45 2,349,809 -0.17(-0.73%)
May 24, 2005 23.64 23.74 23.50 23.62 1,862,526 +0.00(+0.00%)
May 23, 2005 23.77 23.77 23.54 23.62 3,968,117 -0.14(-0.59%)
May 20, 2005 23.78 23.78 23.61 23.76 2,198,736 +0.04(+0.15%)
May 19, 2005 23.78 23.83 23.59 23.72 2,174,680 -0.07(-0.28%)
May 18, 2005 23.77 23.95 23.66 23.79 2,202,200 +0.09(+0.39%)
May 17, 2005 23.51 23.73 23.48 23.69 2,831,318 +0.03(+0.13%)
May 16, 2005 23.29 23.71 23.25 23.66 5,413,414 +0.08(+0.33%)
May 13, 2005 23.69 23.81 23.38 23.59 5,416,493 -0.03(-0.13%)
May 12, 2005 23.64 23.68 23.49 23.62 2,748,372 -0.03(-0.11%)
May 11, 2005 23.37 23.69 23.29 23.64 3,612,085 +0.32(+1.38%)
May 10, 2005 23.24 23.39 23.13 23.32 2,861,532 +0.02(+0.07%)
May 09, 2005 23.08 23.32 22.97 23.30 3,007,601 +0.30(+1.29%)
May 06, 2005 22.94 23.09 22.80 23.01 3,023,575 +0.12(+0.52%)
May 05, 2005 22.67 22.92 22.62 22.89 2,428,713 +0.15(+0.66%)
May 04, 2005 22.70 22.75 22.55 22.74 1,755,909 +0.04(+0.16%)
May 03, 2005 22.63 22.80 22.55 22.70 1,505,340 +0.04(+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.