Consolidated Edison (NY: ED )

103.50 -1.04 (-0.99%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.36 25.41 25.13 25.23 1,581,428 -0.19(-0.76%)
Sep 29, 2005 25.15 25.59 25.02 25.42 1,351,825 +0.17(+0.68%)
Sep 28, 2005 25.23 25.35 25.09 25.25 1,278,691 +0.19(+0.77%)
Sep 27, 2005 25.14 25.30 24.94 25.05 1,356,829 +0.00(+0.00%)
Sep 26, 2005 25.03 25.18 24.94 25.05 1,626,848 +0.00(+0.00%)
Sep 23, 2005 25.05 25.10 24.79 25.05 923,991 +0.12(+0.50%)
Sep 22, 2005 25.01 25.09 24.78 24.93 2,217,502 -0.21(-0.85%)
Sep 21, 2005 25.23 25.38 24.87 25.14 2,082,397 -0.08(-0.33%)
Sep 20, 2005 25.30 25.51 25.23 25.23 1,553,522 -0.15(-0.57%)
Sep 19, 2005 25.37 25.61 25.29 25.37 1,039,466 -0.21(-0.83%)
Sep 16, 2005 25.42 25.61 25.21 25.58 3,620,137 +0.31(+1.21%)
Sep 15, 2005 25.15 25.36 25.11 25.28 1,326,998 +0.25(+1.00%)
Sep 14, 2005 25.00 25.18 25.00 25.03 1,236,928 +0.06(+0.23%)
Sep 13, 2005 25.09 25.20 24.94 24.97 1,982,703 -0.14(-0.56%)
Sep 12, 2005 24.94 25.12 24.84 25.11 2,059,494 +0.09(+0.37%)
Sep 09, 2005 24.74 25.07 24.74 25.02 1,219,222 +0.33(+1.35%)
Sep 08, 2005 24.75 24.96 24.64 24.69 980,574 -0.19(-0.75%)
Sep 07, 2005 25.04 25.06 24.69 24.87 1,091,430 -0.15(-0.60%)
Sep 06, 2005 24.89 25.18 24.86 25.02 1,649,943 +0.26(+1.07%)
Sep 02, 2005 24.77 24.90 24.67 24.76 1,757,527 +0.07(+0.27%)
Sep 01, 2005 24.37 24.84 24.21 24.69 2,765,238 +0.32(+1.30%)
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%)
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.