Consolidated Edison (NY: ED )

92.95 -0.60 (-0.64%)
Streaming Delayed Price Updated: 1:28 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 25.70 25.74 25.36 25.41 1,818,034 -0.21(-0.81%)
Feb 25, 2005 25.40 25.73 25.31 25.62 1,948,579 +0.23(+0.91%)
Feb 24, 2005 25.29 25.43 25.28 25.39 1,351,539 +0.21(+0.83%)
Feb 23, 2005 25.35 25.50 25.18 25.18 1,422,363 +0.02(+0.09%)
Feb 22, 2005 25.80 25.80 25.16 25.16 2,059,272 -0.68(-2.62%)
Feb 18, 2005 26.14 26.14 25.72 25.83 1,652,835 -0.31(-1.18%)
Feb 17, 2005 26.22 26.26 26.11 26.14 1,420,344 -0.08(-0.29%)
Feb 16, 2005 26.16 26.24 25.99 26.22 1,308,136 +0.06(+0.23%)
Feb 15, 2005 26.30 26.30 26.10 26.16 1,208,546 -0.04(-0.14%)
Feb 14, 2005 26.42 26.42 26.10 26.20 3,961,925 -0.32(-1.19%)
Feb 11, 2005 26.51 26.58 26.35 26.51 2,315,987 +0.00(+0.00%)
Feb 10, 2005 26.34 26.51 26.24 26.51 1,482,588 +0.23(+0.88%)
Feb 09, 2005 26.21 26.31 26.16 26.28 1,239,668 +0.12(+0.48%)
Feb 08, 2005 26.26 26.33 26.14 26.16 1,542,982 -0.09(-0.34%)
Feb 07, 2005 26.26 26.27 26.10 26.24 1,236,808 -0.02(-0.09%)
Feb 04, 2005 26.07 26.27 25.95 26.27 1,703,639 +0.35(+1.35%)
Feb 03, 2005 26.01 26.01 25.82 25.92 1,676,891 -0.10(-0.37%)
Feb 02, 2005 26.04 26.05 25.90 26.01 1,401,671 -0.04(-0.14%)
Feb 01, 2005 25.98 26.14 25.91 26.05 1,895,250 -0.03(-0.11%)
Jan 31, 2005 26.04 26.14 25.72 26.08 1,718,107 +0.34(+1.32%)
Jan 28, 2005 25.92 25.92 25.57 25.74 1,427,578 -0.18(-0.69%)
Jan 27, 2005 25.96 25.96 25.67 25.92 3,227,949 -0.09(-0.34%)
Jan 26, 2005 25.77 26.05 25.73 26.01 1,288,790 +0.29(+1.11%)
Jan 25, 2005 25.98 26.10 25.72 25.72 2,464,364 -0.18(-0.71%)
Jan 24, 2005 25.83 26.14 25.83 25.91 1,161,610 +0.11(+0.41%)
Jan 21, 2005 25.95 26.04 25.78 25.80 1,244,546 -0.15(-0.57%)
Jan 20, 2005 25.92 26.10 25.87 25.95 971,850 -0.04(-0.16%)
Jan 19, 2005 26.14 26.24 25.98 25.99 855,605 -0.15(-0.59%)
Jan 18, 2005 25.77 26.14 25.69 26.14 1,380,643 +0.33(+1.27%)
Jan 14, 2005 25.92 26.07 25.75 25.82 1,265,407 -0.04(-0.14%)
Jan 13, 2005 25.88 26.01 25.79 25.85 1,006,841 +0.01(+0.02%)
Jan 12, 2005 25.87 25.95 25.69 25.85 1,142,096 +0.08(+0.32%)
Jan 11, 2005 25.92 25.92 25.61 25.76 1,711,378 -0.05(-0.18%)
Jan 10, 2005 25.54 25.86 25.51 25.81 2,051,870 +0.33(+1.28%)
Jan 07, 2005 25.55 25.66 25.32 25.48 1,469,635 +0.07(+0.28%)
Jan 06, 2005 25.35 25.47 25.34 25.41 1,495,878 +0.03(+0.12%)
Jan 05, 2005 25.54 25.55 25.29 25.38 3,560,030 -0.28(-1.09%)
Jan 04, 2005 25.81 25.91 25.66 25.66 1,950,934 -0.08(-0.30%)
Jan 03, 2005 26.01 26.10 25.61 25.74 2,238,939 -0.27(-1.03%)
Dec 31, 2004 26.26 26.26 26.01 26.01 702,518 -0.26(-1.00%)
Dec 30, 2004 26.18 26.38 26.17 26.27 999,103 +0.08(+0.32%)
Dec 29, 2004 26.20 26.24 26.05 26.18 911,456 +0.06(+0.23%)
Dec 28, 2004 26.21 26.29 26.03 26.13 1,561,487 +0.04(+0.16%)
Dec 27, 2004 26.51 26.57 26.08 26.08 1,444,064 -0.43(-1.61%)
Dec 23, 2004 26.50 26.52 26.30 26.51 2,003,421 +0.11(+0.41%)
Dec 22, 2004 26.57 26.57 26.35 26.40 1,628,946 -0.11(-0.40%)
Dec 21, 2004 26.24 26.54 26.17 26.51 1,379,801 +0.24(+0.93%)
Dec 20, 2004 26.35 26.42 26.20 26.27 1,787,753 +0.07(+0.25%)
Dec 17, 2004 26.25 26.30 26.08 26.20 2,342,567 -0.07(-0.27%)
Dec 16, 2004 26.60 26.60 26.17 26.27 1,686,312 -0.18(-0.67%)
Dec 15, 2004 26.53 26.54 26.29 26.45 1,521,617 -0.04(-0.16%)
Dec 14, 2004 26.33 26.51 26.17 26.49 1,045,533 +0.18(+0.70%)
Dec 13, 2004 26.01 26.32 25.91 26.31 924,073 +0.48(+1.86%)
Dec 10, 2004 26.24 26.24 25.66 25.83 1,376,100 +0.05(+0.21%)
Dec 09, 2004 25.78 25.98 25.77 25.77 1,348,343 -0.08(-0.30%)
Dec 08, 2004 26.02 26.11 25.83 25.85 1,308,978 -0.14(-0.55%)
Dec 07, 2004 26.16 26.23 25.99 25.99 1,370,381 -0.21(-0.82%)
Dec 06, 2004 25.95 26.21 25.79 26.21 1,555,263 +0.30(+1.15%)
Dec 03, 2004 26.10 26.14 25.85 25.91 2,318,679 +0.06(+0.23%)
Dec 02, 2004 25.89 26.01 25.70 25.85 1,573,263 -0.21(-0.80%)
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.