Consolidated Edison (NY: ED )

73.47 USD -0.99 (-1.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 43.80 43.97 43.26 43.87 1,021,300 +0.57(+1.32%)
Jan 28, 2005 43.60 43.60 43.02 43.30 848,600 -0.30(-0.69%)
Jan 27, 2005 43.68 43.68 43.19 43.60 1,918,800 -0.15(-0.34%)
Jan 26, 2005 43.35 43.82 43.29 43.75 766,100 +0.48(+1.11%)
Jan 25, 2005 43.70 43.91 43.27 43.27 1,464,900 -0.31(-0.71%)
Jan 24, 2005 43.45 43.98 43.45 43.58 690,500 +0.18(+0.41%)
Jan 21, 2005 43.65 43.81 43.36 43.40 739,800 -0.25(-0.57%)
Jan 20, 2005 43.60 43.91 43.52 43.65 577,700 -0.07(-0.16%)
Jan 19, 2005 43.98 44.14 43.70 43.72 508,600 -0.26(-0.59%)
Jan 18, 2005 43.35 43.98 43.22 43.98 820,700 +0.55(+1.27%)
Jan 14, 2005 43.60 43.86 43.32 43.43 752,200 -0.06(-0.14%)
Jan 13, 2005 43.54 43.75 43.39 43.49 598,500 +0.01(+0.02%)
Jan 12, 2005 43.52 43.65 43.21 43.48 678,900 +0.14(+0.32%)
Jan 11, 2005 43.60 43.61 43.09 43.34 1,017,300 -0.08(-0.18%)
Jan 10, 2005 42.97 43.50 42.92 43.42 1,219,700 +0.55(+1.28%)
Jan 07, 2005 42.98 43.16 42.60 42.87 873,600 +0.12(+0.28%)
Jan 06, 2005 42.65 42.85 42.63 42.75 889,200 +0.05(+0.12%)
Jan 05, 2005 42.96 42.98 42.54 42.70 2,116,200 -0.47(-1.09%)
Jan 04, 2005 43.42 43.59 43.16 43.17 1,159,700 -0.13(-0.30%)
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.