Consolidated Edison (NY: ED )

74.85 USD +0.35 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 43.23 43.30 42.66 42.75 1,080,700 -0.35(-0.81%)
Feb 25, 2005 42.73 43.28 42.58 43.10 1,158,300 +0.39(+0.91%)
Feb 24, 2005 42.55 42.78 42.52 42.71 803,400 +0.35(+0.83%)
Feb 23, 2005 42.64 42.89 42.36 42.36 845,500 +0.04(+0.09%)
Feb 22, 2005 43.40 43.41 42.32 42.32 1,224,100 -1.14(-2.62%)
Feb 18, 2005 43.98 43.98 43.26 43.46 982,500 -0.52(-1.18%)
Feb 17, 2005 44.11 44.18 43.93 43.98 844,300 -0.13(-0.29%)
Feb 16, 2005 44.01 44.14 43.72 44.11 777,600 +0.10(+0.23%)
Feb 15, 2005 44.24 44.25 43.91 44.01 718,400 -0.06(-0.14%)
Feb 14, 2005 44.45 44.45 43.91 44.07 2,355,100 -0.53(-1.19%)
Feb 11, 2005 44.60 44.71 44.32 44.60 1,376,700 +0.00(+0.00%)
Feb 10, 2005 44.31 44.60 44.15 44.60 881,300 +0.39(+0.88%)
Feb 09, 2005 44.10 44.26 44.00 44.21 736,900 +0.21(+0.48%)
Feb 08, 2005 44.17 44.30 43.97 44.00 917,200 -0.15(-0.34%)
Feb 07, 2005 44.18 44.20 43.91 44.15 735,200 -0.04(-0.09%)
Feb 04, 2005 43.85 44.19 43.65 44.19 1,012,700 +0.59(+1.35%)
Feb 03, 2005 43.76 43.76 43.44 43.60 996,800 -0.16(-0.37%)
Feb 02, 2005 43.80 43.83 43.57 43.76 833,200 -0.06(-0.14%)
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.