Consolidated Edison (NY: ED )

103.43 -1.11 (-1.06%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.34 22.51 22.21 22.49 2,775,246 +0.20(+0.91%)
Apr 28, 2005 22.55 22.64 22.27 22.29 2,019,270 -0.29(-1.27%)
Apr 27, 2005 22.49 22.68 22.29 22.57 3,077,213 +0.07(+0.30%)
Apr 26, 2005 22.58 22.68 22.43 22.50 1,600,481 -0.15(-0.64%)
Apr 25, 2005 22.50 22.65 22.45 22.65 2,253,299 +0.22(+0.97%)
Apr 22, 2005 22.33 22.58 22.23 22.43 1,878,006 +0.10(+0.47%)
Apr 21, 2005 22.32 22.42 22.09 22.33 1,952,487 +0.26(+1.20%)
Apr 20, 2005 22.11 22.18 21.96 22.06 1,312,179 -0.08(-0.35%)
Apr 19, 2005 22.02 22.25 21.98 22.14 1,602,983 +0.14(+0.64%)
Apr 18, 2005 21.93 22.16 21.82 22.00 2,076,815 +0.07(+0.31%)
Apr 15, 2005 22.21 22.23 21.93 21.93 2,536,213 -0.28(-1.26%)
Apr 14, 2005 22.24 22.33 22.16 22.21 2,409,383 -0.03(-0.12%)
Apr 13, 2005 22.24 22.44 22.15 22.24 2,456,920 -0.11(-0.49%)
Apr 12, 2005 21.96 22.37 21.85 22.35 2,013,689 +0.32(+1.46%)
Apr 11, 2005 21.96 22.18 21.96 22.03 1,281,001 +0.10(+0.45%)
Apr 08, 2005 22.08 22.13 21.92 21.93 1,788,898 -0.15(-0.66%)
Apr 07, 2005 21.94 22.09 21.86 22.07 1,459,794 +0.18(+0.83%)
Apr 06, 2005 21.91 22.02 21.84 21.89 1,136,080 +0.01(+0.02%)
Apr 05, 2005 21.68 21.89 21.64 21.89 1,094,124 +0.27(+1.23%)
Apr 04, 2005 21.75 21.78 21.56 21.62 2,291,021 -0.12(-0.55%)
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.