Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.87 26.01 25.79 25.87 1,666,123 +0.10(+0.40%)
May 27, 2005 25.59 25.79 25.59 25.77 1,131,387 +0.18(+0.69%)
May 26, 2005 25.64 25.75 25.54 25.59 1,969,726 -0.06(-0.22%)
May 25, 2005 25.76 25.84 25.56 25.65 2,147,737 -0.19(-0.73%)
May 24, 2005 25.86 25.97 25.71 25.84 1,702,358 +0.00(+0.00%)
May 23, 2005 26.00 26.01 25.75 25.84 3,626,878 -0.15(-0.59%)
May 20, 2005 26.01 26.01 25.83 25.99 2,009,655 +0.04(+0.15%)
May 19, 2005 26.01 26.08 25.81 25.95 1,987,668 -0.07(-0.28%)
May 18, 2005 26.01 26.21 25.89 26.03 2,012,821 +0.10(+0.40%)
May 17, 2005 25.72 25.96 25.69 25.92 2,587,838 +0.03(+0.13%)
May 16, 2005 25.48 25.94 25.44 25.89 4,947,886 +0.09(+0.33%)
May 13, 2005 25.92 26.05 25.58 25.80 4,950,701 -0.03(-0.13%)
May 12, 2005 25.87 25.91 25.70 25.84 2,512,025 -0.03(-0.11%)
May 11, 2005 25.57 25.92 25.49 25.87 3,301,464 +0.35(+1.38%)
May 10, 2005 25.42 25.59 25.30 25.51 2,615,454 +0.02(+0.07%)
May 09, 2005 25.25 25.51 25.13 25.50 2,748,962 +0.32(+1.29%)
May 06, 2005 25.10 25.26 24.95 25.17 2,763,562 +0.13(+0.52%)
May 05, 2005 24.80 25.07 24.75 25.04 2,219,856 +0.16(+0.66%)
May 04, 2005 24.84 24.89 24.67 24.88 1,604,910 +0.04(+0.16%)
May 03, 2005 24.76 24.95 24.67 24.84 1,375,888 +0.05(+0.18%)
May 02, 2005 24.73 24.82 24.66 24.79 1,173,779 +0.19(+0.76%)
Apr 29, 2005 24.45 24.63 24.30 24.60 2,536,475 +0.22(+0.91%)
Apr 28, 2005 24.67 24.78 24.37 24.38 1,845,541 -0.31(-1.27%)
Apr 27, 2005 24.60 24.82 24.39 24.70 2,812,462 +0.07(+0.30%)
Apr 26, 2005 24.71 24.82 24.54 24.62 1,462,783 -0.16(-0.64%)
Apr 25, 2005 24.62 24.78 24.57 24.78 2,059,435 +0.24(+0.97%)
Apr 22, 2005 24.43 24.70 24.33 24.54 1,716,430 +0.11(+0.47%)
Apr 21, 2005 24.42 24.53 24.17 24.43 1,784,503 +0.29(+1.20%)
Apr 20, 2005 24.20 24.27 24.03 24.14 1,199,285 -0.09(-0.35%)
Apr 19, 2005 24.09 24.34 24.05 24.22 1,465,069 +0.15(+0.64%)
Apr 18, 2005 24.00 24.25 23.88 24.07 1,898,135 +0.07(+0.31%)
Apr 15, 2005 24.30 24.32 24.00 24.00 2,318,008 -0.31(-1.26%)
Apr 14, 2005 24.34 24.43 24.24 24.30 2,202,090 -0.03(-0.12%)
Apr 13, 2005 24.34 24.55 24.24 24.33 2,245,537 -0.12(-0.49%)
Apr 12, 2005 24.03 24.47 23.91 24.45 1,840,440 +0.35(+1.46%)
Apr 11, 2005 24.03 24.26 24.03 24.10 1,170,789 +0.11(+0.45%)
Apr 08, 2005 24.16 24.21 23.98 23.99 1,634,989 -0.16(-0.66%)
Apr 07, 2005 24.00 24.17 23.92 24.15 1,334,200 +0.20(+0.83%)
Apr 06, 2005 23.97 24.09 23.90 23.95 1,038,336 +0.01(+0.02%)
Apr 05, 2005 23.72 23.95 23.68 23.95 999,990 +0.29(+1.23%)
Apr 04, 2005 23.79 23.83 23.59 23.66 2,093,911 -0.13(-0.55%)
Apr 01, 2005 24.10 24.22 23.74 23.79 1,856,974 -0.19(-0.81%)
Mar 31, 2005 23.88 24.07 23.85 23.98 3,587,125 +0.17(+0.72%)
Mar 30, 2005 23.54 23.83 23.54 23.81 1,531,911 +0.27(+1.14%)
Mar 29, 2005 23.75 23.75 23.45 23.54 1,567,795 -0.13(-0.53%)
Mar 28, 2005 23.84 23.91 23.66 23.67 1,021,978 -0.07(-0.31%)
Mar 24, 2005 23.73 23.91 23.67 23.74 1,289,873 +0.15(+0.63%)
Mar 23, 2005 23.58 23.65 23.37 23.59 2,046,946 -0.05(-0.19%)
Mar 22, 2005 23.88 23.95 23.59 23.64 2,995,222 -0.19(-0.81%)
Mar 21, 2005 23.88 23.93 23.70 23.83 2,558,991 +0.04(+0.17%)
Mar 18, 2005 24.16 24.17 23.58 23.79 4,048,159 -0.25(-1.04%)
Mar 17, 2005 24.12 24.29 23.96 24.04 1,319,424 +0.06(+0.26%)
Mar 16, 2005 24.26 24.26 23.77 23.98 1,954,423 -0.13(-0.54%)
Mar 15, 2005 24.36 24.41 24.05 24.11 1,300,427 -0.08(-0.33%)
Mar 14, 2005 24.04 24.24 24.00 24.19 1,755,128 +0.37(+1.55%)
Mar 11, 2005 23.99 24.14 23.82 23.82 1,287,762 -0.17(-0.71%)
Mar 10, 2005 23.93 24.02 23.68 23.99 2,547,733 +0.28(+1.17%)
Mar 09, 2005 24.08 24.08 23.68 23.71 3,100,938 -0.44(-1.81%)
Mar 08, 2005 24.45 24.45 24.13 24.15 1,768,321 -0.30(-1.21%)
Mar 07, 2005 24.52 24.55 24.33 24.45 1,705,173 +0.05(+0.21%)
Mar 04, 2005 24.19 24.57 24.19 24.39 2,499,009 +0.29(+1.20%)
Mar 03, 2005 24.25 24.31 24.08 24.10 1,958,644 -0.09(-0.35%)
Mar 02, 2005 24.25 24.33 24.10 24.19 1,675,797 -0.11(-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.