Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 48.44 48.68 48.14 48.16 639,700 -0.38(-0.78%)
Jul 28, 2005 48.23 48.57 47.92 48.54 1,133,200 +0.44(+0.91%)
Jul 27, 2005 47.93 48.29 47.81 48.10 935,600 +0.07(+0.15%)
Jul 26, 2005 48.20 48.40 47.92 48.03 795,000 -0.11(-0.23%)
Jul 25, 2005 47.85 48.45 47.85 48.14 931,300 +0.27(+0.56%)
Jul 22, 2005 47.52 47.89 47.47 47.87 688,400 +0.35(+0.74%)
Jul 21, 2005 48.05 48.19 47.23 47.52 1,652,600 -0.63(-1.31%)
Jul 20, 2005 47.61 48.16 47.36 48.15 1,113,600 +0.49(+1.03%)
Jul 19, 2005 47.89 47.91 47.60 47.66 811,500 -0.13(-0.27%)
Jul 18, 2005 48.14 48.30 47.78 47.79 475,400 -0.28(-0.58%)
Jul 15, 2005 47.92 48.23 47.88 48.07 484,500 -0.02(-0.04%)
Jul 14, 2005 48.55 48.74 47.72 48.09 952,900 -0.38(-0.78%)
Jul 13, 2005 48.35 48.68 48.27 48.47 838,500 +0.17(+0.35%)
Jul 12, 2005 48.05 48.32 47.80 48.30 794,900 +0.25(+0.52%)
Jul 11, 2005 47.98 48.11 47.86 48.05 681,600 +0.20(+0.42%)
Jul 08, 2005 47.15 47.88 47.05 47.85 932,800 +0.81(+1.72%)
Jul 07, 2005 46.23 47.06 46.18 47.04 1,175,400 +0.41(+0.88%)
Jul 06, 2005 46.92 47.15 46.59 46.63 905,900 -0.36(-0.77%)
Jul 05, 2005 47.00 47.21 46.77 46.99 719,900 -0.09(-0.19%)
Jul 01, 2005 46.80 47.14 46.66 47.08 848,900 +0.24(+0.51%)
Jun 30, 2005 46.77 47.23 46.63 46.84 1,117,500 +0.19(+0.41%)
Jun 29, 2005 46.50 46.75 46.35 46.65 711,500 +0.10(+0.21%)
Jun 28, 2005 46.23 46.56 46.20 46.55 823,200 +0.42(+0.91%)
Jun 27, 2005 46.13 46.44 45.94 46.13 737,700 +0.12(+0.26%)
Jun 24, 2005 46.48 46.55 45.97 46.01 671,900 -0.39(-0.84%)
Jun 23, 2005 46.92 46.92 46.13 46.40 814,000 +0.07(+0.15%)
Jun 22, 2005 46.16 46.44 46.03 46.33 856,600 +0.42(+0.91%)
Jun 21, 2005 45.90 46.06 45.75 45.91 539,300 -0.01(-0.02%)
Jun 20, 2005 45.74 45.99 45.65 45.92 469,700 +0.01(+0.02%)
Jun 17, 2005 46.05 46.15 45.76 45.91 887,500 +0.21(+0.46%)
Jun 16, 2005 45.55 45.84 45.31 45.70 961,400 +0.32(+0.71%)
Jun 15, 2005 45.98 45.98 45.32 45.38 746,700 -0.49(-1.07%)
Jun 14, 2005 45.61 46.04 45.40 45.87 734,200 +0.32(+0.70%)
Jun 13, 2005 45.52 45.73 45.30 45.55 918,400 -0.03(-0.07%)
Jun 10, 2005 45.50 45.75 45.41 45.58 732,700 +0.13(+0.29%)
Jun 09, 2005 45.55 45.61 45.25 45.45 671,700 -0.20(-0.44%)
Jun 08, 2005 45.77 45.91 45.55 45.65 525,000 -0.11(-0.24%)
Jun 07, 2005 45.85 46.15 45.63 45.76 1,010,600 +0.08(+0.18%)
Jun 06, 2005 45.97 46.04 45.65 45.68 689,700 -0.31(-0.67%)
Jun 03, 2005 45.97 46.19 45.69 45.99 669,700 +0.09(+0.20%)
Jun 02, 2005 45.89 46.01 45.82 45.90 644,700 -0.09(-0.20%)
Jun 01, 2005 45.46 46.27 45.30 45.99 1,226,800 +0.48(+1.05%)
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.