Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,465 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,686 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,166 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,568 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,756 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.78 1,214,588 +0.10(+0.42%)
Jan 21, 2005 24.82 24.91 24.65 24.67 1,301,307 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.82 1,016,173 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.86 894,626 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,610 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,118 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,760 +0.01(+0.02%)
Jan 12, 2005 24.74 24.82 24.57 24.72 1,194,184 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,429 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,450 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,661 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.24 24.30 1,564,101 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.28 3,722,392 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,039,910 -0.07(-0.30%)
Jan 03, 2005 24.88 24.96 24.49 24.62 2,341,051 -0.26(-1.03%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,557 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.03 25.12 1,044,669 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,025 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.99 1,632,702 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.95 24.95 1,509,924 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.36 2,094,791 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,238 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.36 1,442,730 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,287 +0.06(+0.25%)
Dec 17, 2004 25.11 25.16 24.95 25.06 2,449,405 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,220 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,014 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,217 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.78 25.16 966,217 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,860 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,837 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,676 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,880 -0.20(-0.82%)
Dec 06, 2004 24.82 25.07 24.66 25.07 1,626,194 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,427 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,015 -0.20(-0.80%)
Dec 01, 2004 25.06 25.07 24.52 24.92 3,163,382 -0.01(-0.02%)
Nov 30, 2004 25.36 25.41 24.93 24.93 1,933,491 -0.52(-2.03%)
Nov 29, 2004 25.81 25.81 25.34 25.45 1,223,911 -0.36(-1.41%)
Nov 26, 2004 25.75 25.87 25.72 25.81 368,334 +0.20(+0.78%)
Nov 24, 2004 25.78 25.84 25.57 25.61 1,114,677 -0.06(-0.22%)
Nov 23, 2004 25.41 25.79 25.41 25.67 1,309,222 +0.09(+0.33%)
Nov 22, 2004 25.41 25.58 25.34 25.58 1,142,293 +0.26(+1.01%)
Nov 19, 2004 25.46 25.58 25.16 25.33 1,229,715 -0.13(-0.51%)
Nov 18, 2004 25.41 25.54 25.40 25.46 791,725 +0.05(+0.20%)
Nov 17, 2004 25.58 25.67 25.34 25.41 1,387,673 -0.17(-0.67%)
Nov 16, 2004 25.65 25.82 25.56 25.58 748,629 -0.07(-0.27%)
Nov 15, 2004 25.84 25.91 25.60 25.65 831,302 -0.27(-1.05%)
Nov 12, 2004 25.67 25.92 25.53 25.92 981,521 +0.28(+1.09%)
Nov 11, 2004 25.42 25.71 25.28 25.64 1,084,070 +0.36(+1.42%)
Nov 10, 2004 25.27 25.42 25.07 25.28 1,416,521 +0.12(+0.47%)
Nov 09, 2004 25.36 25.40 25.12 25.16 1,344,402 -0.20(-0.78%)
Nov 08, 2004 25.28 25.46 25.28 25.36 3,192,230 -0.24(-0.95%)
Nov 05, 2004 25.69 25.69 25.24 25.61 3,059,953 -0.08(-0.31%)
Nov 04, 2004 24.94 25.69 24.92 25.69 2,302,529 +0.74(+2.99%)
Nov 03, 2004 24.64 24.96 24.64 24.94 1,735,955 +0.54(+2.21%)
Nov 02, 2004 24.70 24.72 24.39 24.40 2,350,021 -0.34(-1.36%)
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.