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 (%)
Mar 31, 2005 23.88 24.07 23.85 23.98 3,587,285 +0.17(+0.72%)
Mar 30, 2005 23.54 23.83 23.54 23.81 1,531,979 +0.27(+1.13%)
Mar 29, 2005 23.75 23.75 23.44 23.54 1,567,865 -0.12(-0.53%)
Mar 28, 2005 23.84 23.90 23.65 23.67 1,022,023 -0.07(-0.31%)
Mar 24, 2005 23.73 23.91 23.67 23.74 1,289,930 +0.15(+0.63%)
Mar 23, 2005 23.58 23.65 23.36 23.59 2,047,037 -0.05(-0.19%)
Mar 22, 2005 23.88 23.94 23.59 23.64 2,995,355 -0.19(-0.81%)
Mar 21, 2005 23.88 23.93 23.69 23.83 2,559,104 +0.04(+0.17%)
Mar 18, 2005 24.16 24.17 23.57 23.79 4,048,339 -0.25(-1.04%)
Mar 17, 2005 24.12 24.29 23.96 24.04 1,319,483 +0.06(+0.26%)
Mar 16, 2005 24.26 24.26 23.77 23.98 1,954,510 -0.13(-0.54%)
Mar 15, 2005 24.36 24.41 24.05 24.11 1,300,485 -0.08(-0.33%)
Mar 14, 2005 24.04 24.24 24.00 24.19 1,755,206 +0.37(+1.55%)
Mar 11, 2005 23.99 24.14 23.82 23.82 1,287,820 -0.17(-0.71%)
Mar 10, 2005 23.93 24.02 23.68 23.99 2,547,846 +0.28(+1.17%)
Mar 09, 2005 24.08 24.08 23.68 23.71 3,101,076 -0.44(-1.81%)
Mar 08, 2005 24.44 24.44 24.13 24.15 1,768,399 -0.30(-1.21%)
Mar 07, 2005 24.52 24.55 24.33 24.44 1,705,248 +0.05(+0.21%)
Mar 04, 2005 24.19 24.56 24.19 24.39 2,499,120 +0.29(+1.20%)
Mar 03, 2005 24.25 24.31 24.08 24.10 1,958,731 -0.09(-0.35%)
Mar 02, 2005 24.25 24.33 24.10 24.19 1,675,872 -0.11(-0.47%)
Mar 01, 2005 24.33 24.50 24.21 24.30 2,666,936 +0.00(+0.00%)
Feb 28, 2005 24.58 24.62 24.25 24.30 1,901,034 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,538 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,242 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,299 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,285 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,292 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,188 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.85 25.08 1,367,858 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,720 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,801 -0.30(-1.19%)
Feb 11, 2005 25.35 25.42 25.20 25.35 2,421,720 +0.00(+0.00%)
Feb 10, 2005 25.19 25.35 25.10 25.35 1,550,274 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,263 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,425 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,273 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.81 25.12 1,781,416 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.69 24.79 1,753,447 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,662 -0.03(-0.14%)
Feb 01, 2005 24.85 25.00 24.78 24.91 1,981,775 -0.03(-0.11%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,545 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,752 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,316 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,628 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,871 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.77 1,214,642 +0.10(+0.42%)
Jan 21, 2005 24.81 24.91 24.65 24.67 1,301,364 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.81 1,016,218 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.85 894,666 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,674 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,177 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,807 +0.01(+0.02%)
Jan 12, 2005 24.74 24.81 24.56 24.72 1,194,237 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,508 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,545 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,729 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.23 24.30 1,564,170 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.27 3,722,558 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,040,001 -0.07(-0.30%)
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.