Consolidated Edison (NY: ED )

103.35 -1.19 (-1.14%)
Streaming Delayed Price Updated: 3:58 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 1,822,963 +0.09(+0.40%)
May 27, 2005 23.39 23.57 23.39 23.55 1,237,890 +0.16(+0.69%)
May 26, 2005 23.43 23.54 23.34 23.39 2,155,146 -0.05(-0.22%)
May 25, 2005 23.54 23.62 23.36 23.44 2,349,913 -0.17(-0.73%)
May 24, 2005 23.64 23.73 23.50 23.62 1,862,609 +0.00(+0.00%)
May 23, 2005 23.77 23.77 23.54 23.62 3,968,294 -0.14(-0.59%)
May 20, 2005 23.78 23.78 23.61 23.76 2,198,834 +0.04(+0.15%)
May 19, 2005 23.78 23.83 23.59 23.72 2,174,776 -0.07(-0.28%)
May 18, 2005 23.77 23.95 23.66 23.79 2,202,298 +0.09(+0.39%)
May 17, 2005 23.51 23.73 23.48 23.69 2,831,444 +0.03(+0.13%)
May 16, 2005 23.29 23.71 23.25 23.66 5,413,654 +0.08(+0.33%)
May 13, 2005 23.69 23.81 23.38 23.58 5,416,734 -0.03(-0.13%)
May 12, 2005 23.64 23.68 23.49 23.62 2,748,494 -0.03(-0.11%)
May 11, 2005 23.37 23.69 23.29 23.64 3,612,246 +0.32(+1.38%)
May 10, 2005 23.24 23.39 23.13 23.32 2,861,660 +0.02(+0.07%)
May 09, 2005 23.08 23.31 22.97 23.30 3,007,735 +0.30(+1.29%)
May 06, 2005 22.94 23.09 22.80 23.01 3,023,709 +0.12(+0.52%)
May 05, 2005 22.66 22.91 22.62 22.89 2,428,821 +0.15(+0.66%)
May 04, 2005 22.70 22.75 22.55 22.74 1,755,988 +0.04(+0.16%)
May 03, 2005 22.63 22.80 22.55 22.70 1,505,407 +0.04(+0.18%)
May 02, 2005 22.60 22.68 22.54 22.66 1,284,273 +0.17(+0.76%)
Apr 29, 2005 22.34 22.51 22.21 22.49 2,775,246 +0.20(+0.91%)
Apr 28, 2005 22.55 22.64 22.27 22.29 2,019,270 -0.29(-1.27%)
Apr 27, 2005 22.49 22.68 22.29 22.57 3,077,213 +0.07(+0.30%)
Apr 26, 2005 22.58 22.68 22.43 22.50 1,600,481 -0.15(-0.64%)
Apr 25, 2005 22.50 22.65 22.45 22.65 2,253,299 +0.22(+0.97%)
Apr 22, 2005 22.33 22.58 22.23 22.43 1,878,006 +0.10(+0.47%)
Apr 21, 2005 22.32 22.42 22.09 22.33 1,952,487 +0.26(+1.20%)
Apr 20, 2005 22.11 22.18 21.96 22.06 1,312,179 -0.08(-0.35%)
Apr 19, 2005 22.02 22.25 21.98 22.14 1,602,983 +0.14(+0.64%)
Apr 18, 2005 21.93 22.16 21.82 22.00 2,076,815 +0.07(+0.31%)
Apr 15, 2005 22.21 22.23 21.93 21.93 2,536,213 -0.28(-1.26%)
Apr 14, 2005 22.24 22.33 22.16 22.21 2,409,383 -0.03(-0.12%)
Apr 13, 2005 22.24 22.44 22.15 22.24 2,456,920 -0.11(-0.49%)
Apr 12, 2005 21.96 22.37 21.85 22.35 2,013,689 +0.32(+1.46%)
Apr 11, 2005 21.96 22.18 21.96 22.03 1,281,001 +0.10(+0.45%)
Apr 08, 2005 22.08 22.13 21.92 21.93 1,788,898 -0.15(-0.66%)
Apr 07, 2005 21.94 22.09 21.86 22.07 1,459,794 +0.18(+0.83%)
Apr 06, 2005 21.91 22.02 21.84 21.89 1,136,080 +0.01(+0.02%)
Apr 05, 2005 21.68 21.89 21.64 21.89 1,094,124 +0.27(+1.23%)
Apr 04, 2005 21.75 21.78 21.56 21.62 2,291,021 -0.12(-0.55%)
Apr 01, 2005 22.03 22.13 21.69 21.74 2,031,780 -0.18(-0.81%)
Mar 31, 2005 21.82 22.00 21.80 21.92 3,924,798 +0.16(+0.72%)
Mar 30, 2005 21.52 21.78 21.52 21.76 1,676,117 +0.24(+1.13%)
Mar 29, 2005 21.71 21.71 21.43 21.52 1,715,379 -0.11(-0.53%)
Mar 28, 2005 21.79 21.85 21.62 21.63 1,118,181 -0.07(-0.31%)
Mar 24, 2005 21.69 21.85 21.63 21.70 1,411,295 +0.14(+0.63%)
Mar 23, 2005 21.55 21.62 21.36 21.56 2,239,635 -0.04(-0.19%)
Mar 22, 2005 21.82 21.89 21.56 21.60 3,277,177 -0.18(-0.81%)
Mar 21, 2005 21.82 21.87 21.66 21.78 2,799,880 +0.04(+0.17%)
Mar 18, 2005 22.08 22.09 21.55 21.75 4,429,231 -0.23(-1.04%)
Mar 17, 2005 22.05 22.20 21.90 21.97 1,443,628 +0.06(+0.26%)
Mar 16, 2005 22.18 22.18 21.72 21.92 2,138,402 -0.12(-0.54%)
Mar 15, 2005 22.26 22.31 21.98 22.04 1,422,843 -0.07(-0.33%)
Mar 14, 2005 21.97 22.16 21.93 22.11 1,920,347 +0.34(+1.55%)
Mar 11, 2005 21.93 22.06 21.77 21.77 1,408,986 -0.16(-0.71%)
Mar 10, 2005 21.87 21.95 21.64 21.93 2,787,563 +0.25(+1.17%)
Mar 09, 2005 22.00 22.01 21.64 21.67 3,392,844 -0.40(-1.81%)
Mar 08, 2005 22.34 22.34 22.06 22.07 1,934,781 -0.27(-1.21%)
Mar 07, 2005 22.41 22.44 22.24 22.34 1,865,689 +0.05(+0.21%)
Mar 04, 2005 22.11 22.45 22.11 22.30 2,734,252 +0.27(+1.20%)
Mar 03, 2005 22.16 22.22 22.00 22.03 2,143,021 -0.08(-0.35%)
Mar 02, 2005 22.16 22.23 22.03 22.11 1,833,548 -0.10(-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.