Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.15 24.39 24.05 24.37 1,937,668 +0.31(+1.30%)
Aug 30, 2005 24.20 24.27 23.83 24.06 2,201,143 -0.14(-0.58%)
Aug 29, 2005 23.90 24.25 23.85 24.20 1,632,237 +0.20(+0.82%)
Aug 26, 2005 24.07 24.20 23.98 24.01 1,243,279 -0.12(-0.50%)
Aug 25, 2005 23.97 24.19 23.97 24.12 1,181,115 +0.15(+0.63%)
Aug 24, 2005 24.21 24.35 23.96 23.97 2,015,998 -0.22(-0.92%)
Aug 23, 2005 24.06 24.28 24.06 24.20 1,577,579 +0.06(+0.26%)
Aug 22, 2005 24.01 24.23 23.91 24.14 1,311,409 +0.14(+0.58%)
Aug 19, 2005 24.05 24.08 23.92 23.99 1,109,136 +0.05(+0.22%)
Aug 18, 2005 23.80 24.03 23.73 23.94 1,616,840 +0.08(+0.33%)
Aug 17, 2005 24.04 24.07 23.69 23.86 1,742,708 -0.14(-0.58%)
Aug 16, 2005 24.37 24.48 24.00 24.01 2,044,290 -0.42(-1.70%)
Aug 15, 2005 24.41 24.46 24.22 24.42 1,720,575 -0.26(-1.05%)
Aug 12, 2005 24.64 24.73 24.42 24.68 1,640,320 -0.02(-0.06%)
Aug 11, 2005 24.32 24.70 24.32 24.70 1,577,964 +0.26(+1.06%)
Aug 10, 2005 24.55 24.77 24.31 24.44 1,944,789 -0.03(-0.11%)
Aug 09, 2005 24.25 24.46 24.14 24.46 2,699,032 +0.20(+0.84%)
Aug 08, 2005 24.76 24.81 24.15 24.26 2,464,618 -0.48(-1.95%)
Aug 05, 2005 25.02 25.03 24.51 24.74 2,236,748 -0.39(-1.57%)
Aug 04, 2005 25.19 25.30 25.10 25.14 1,341,625 -0.15(-0.58%)
Aug 03, 2005 25.11 25.58 25.09 25.28 1,955,952 +0.14(+0.56%)
Aug 02, 2005 24.84 25.17 24.84 25.14 2,021,580 +0.39(+1.57%)
Aug 01, 2005 25.05 25.10 24.75 24.75 1,996,753 -0.27(-1.08%)
Jul 29, 2005 25.17 25.29 25.01 25.02 1,231,154 -0.20(-0.78%)
Jul 28, 2005 25.06 25.24 24.90 25.22 2,180,935 +0.23(+0.92%)
Jul 27, 2005 24.90 25.09 24.84 24.99 1,800,638 +0.04(+0.15%)
Jul 26, 2005 25.04 25.15 24.90 24.96 1,530,042 -0.06(-0.23%)
Jul 25, 2005 24.86 25.17 24.86 25.01 1,792,362 +0.14(+0.56%)
Jul 22, 2005 24.69 24.88 24.67 24.87 1,324,881 +0.18(+0.74%)
Jul 21, 2005 24.97 25.04 24.54 24.69 3,180,563 -0.33(-1.31%)
Jul 20, 2005 24.74 25.02 24.61 25.02 2,143,213 +0.25(+1.03%)
Jul 19, 2005 24.88 24.89 24.73 24.76 1,561,797 -0.07(-0.27%)
Jul 18, 2005 25.01 25.10 24.83 24.83 914,945 -0.15(-0.58%)
Jul 15, 2005 24.90 25.06 24.88 24.98 932,459 -0.01(-0.04%)
Jul 14, 2005 25.23 25.32 24.80 24.99 1,833,933 -0.20(-0.78%)
Jul 13, 2005 25.12 25.29 25.08 25.18 1,613,761 +0.09(+0.35%)
Jul 12, 2005 24.97 25.11 24.84 25.10 1,529,849 +0.13(+0.52%)
Jul 11, 2005 24.93 25.00 24.87 24.97 1,311,794 +0.10(+0.42%)
Jul 08, 2005 24.50 24.88 24.45 24.86 1,795,249 +0.42(+1.72%)
Jul 07, 2005 24.02 24.45 23.99 24.44 2,262,152 +0.21(+0.88%)
Jul 06, 2005 24.38 24.50 24.21 24.23 1,743,478 -0.19(-0.77%)
Jul 05, 2005 24.42 24.53 24.30 24.42 1,385,506 -0.05(-0.19%)
Jul 01, 2005 24.32 24.49 24.24 24.46 1,633,777 +0.12(+0.51%)
Jun 30, 2005 24.30 24.54 24.23 24.34 2,150,719 +0.10(+0.41%)
Jun 29, 2005 24.16 24.29 24.08 24.24 1,369,339 +0.05(+0.21%)
Jun 28, 2005 24.02 24.19 24.01 24.19 1,584,315 +0.22(+0.91%)
Jun 27, 2005 23.97 24.13 23.87 23.97 1,419,763 +0.06(+0.26%)
Jun 24, 2005 24.15 24.19 23.89 23.91 1,293,126 -0.20(-0.84%)
Jun 23, 2005 24.38 24.38 23.97 24.11 1,566,609 +0.04(+0.15%)
Jun 22, 2005 23.98 24.13 23.92 24.07 1,648,596 +0.22(+0.92%)
Jun 21, 2005 23.85 23.93 23.77 23.85 1,037,926 -0.01(-0.02%)
Jun 20, 2005 23.77 23.90 23.72 23.86 903,975 +0.01(+0.02%)
Jun 17, 2005 23.93 23.98 23.78 23.85 1,708,065 +0.11(+0.46%)
Jun 16, 2005 23.67 23.82 23.54 23.75 1,850,292 +0.17(+0.70%)
Jun 15, 2005 23.89 23.89 23.55 23.58 1,437,084 -0.25(-1.07%)
Jun 14, 2005 23.70 23.92 23.59 23.83 1,413,027 +0.17(+0.70%)
Jun 13, 2005 23.65 23.76 23.54 23.67 1,767,535 -0.02(-0.07%)
Jun 10, 2005 23.64 23.77 23.59 23.68 1,410,140 +0.07(+0.29%)
Jun 09, 2005 23.67 23.70 23.51 23.62 1,292,741 -0.10(-0.44%)
Jun 08, 2005 23.78 23.85 23.67 23.72 1,010,405 -0.06(-0.24%)
Jun 07, 2005 23.82 23.98 23.71 23.78 1,944,981 +0.04(+0.18%)
Jun 06, 2005 23.89 23.92 23.72 23.73 1,327,383 -0.16(-0.67%)
Jun 03, 2005 23.89 24.00 23.74 23.90 1,288,892 +0.05(+0.20%)
Jun 02, 2005 23.84 23.91 23.81 23.85 1,240,777 -0.05(-0.20%)
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.