Consolidated Edison (NY: ED )

75.32 USD +0.45 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.77 47.23 46.63 46.84 1,117,500 +0.19(+0.41%)
Jun 29, 2005 46.50 46.75 46.35 46.65 711,500 +0.10(+0.21%)
Jun 28, 2005 46.23 46.56 46.20 46.55 823,200 +0.42(+0.91%)
Jun 27, 2005 46.13 46.44 45.94 46.13 737,700 +0.12(+0.26%)
Jun 24, 2005 46.48 46.55 45.97 46.01 671,900 -0.39(-0.84%)
Jun 23, 2005 46.92 46.92 46.13 46.40 814,000 +0.07(+0.15%)
Jun 22, 2005 46.16 46.44 46.03 46.33 856,600 +0.42(+0.91%)
Jun 21, 2005 45.90 46.06 45.75 45.91 539,300 -0.01(-0.02%)
Jun 20, 2005 45.74 45.99 45.65 45.92 469,700 +0.01(+0.02%)
Jun 17, 2005 46.05 46.15 45.76 45.91 887,500 +0.21(+0.46%)
Jun 16, 2005 45.55 45.84 45.31 45.70 961,400 +0.32(+0.71%)
Jun 15, 2005 45.98 45.98 45.32 45.38 746,700 -0.49(-1.07%)
Jun 14, 2005 45.61 46.04 45.40 45.87 734,200 +0.32(+0.70%)
Jun 13, 2005 45.52 45.73 45.30 45.55 918,400 -0.03(-0.07%)
Jun 10, 2005 45.50 45.75 45.41 45.58 732,700 +0.13(+0.29%)
Jun 09, 2005 45.55 45.61 45.25 45.45 671,700 -0.20(-0.44%)
Jun 08, 2005 45.77 45.91 45.55 45.65 525,000 -0.11(-0.24%)
Jun 07, 2005 45.85 46.15 45.63 45.76 1,010,600 +0.08(+0.18%)
Jun 06, 2005 45.97 46.04 45.65 45.68 689,700 -0.31(-0.67%)
Jun 03, 2005 45.97 46.19 45.69 45.99 669,700 +0.09(+0.20%)
Jun 02, 2005 45.89 46.01 45.82 45.90 644,700 -0.09(-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.