Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 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%)
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.