Indicators

Consolidated Edison (NY: ED )

97.64 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.30	27.44	27.13	27.15	1,134,928	-0.21(-0.78%)
Jul 28, 2005	27.18	27.38	27.01	27.36	2,010,476	+0.25(+0.91%)
Jul 27, 2005	27.02	27.22	26.95	27.11	1,659,902	+0.04(+0.15%)
Jul 26, 2005	27.17	27.28	27.01	27.07	1,410,455	-0.06(-0.23%)
Jul 25, 2005	26.97	27.31	26.97	27.13	1,652,273	+0.15(+0.56%)
Jul 22, 2005	26.78	26.99	26.76	26.98	1,221,330	+0.20(+0.74%)
Jul 21, 2005	27.08	27.16	26.62	26.78	2,931,973	-0.36(-1.31%)
Jul 20, 2005	26.84	27.15	26.69	27.14	1,975,702	+0.28(+1.03%)
Jul 19, 2005	26.99	27.00	26.83	26.86	1,439,729	-0.07(-0.27%)
Jul 18, 2005	27.13	27.22	26.93	26.94	843,434	-0.16(-0.58%)
Jul 15, 2005	27.01	27.18	26.99	27.09	859,579	-0.01(-0.04%)
Jul 14, 2005	27.37	27.47	26.90	27.11	1,690,595	-0.21(-0.78%)
Jul 13, 2005	27.25	27.44	27.21	27.32	1,487,631	+0.10(+0.35%)
Jul 12, 2005	27.08	27.24	26.94	27.22	1,410,278	+0.14(+0.52%)
Jul 11, 2005	27.04	27.12	26.98	27.08	1,209,266	+0.11(+0.42%)
Jul 08, 2005	26.58	26.99	26.52	26.97	1,654,934	+0.46(+1.72%)
Jul 07, 2005	26.06	26.53	26.03	26.51	2,085,345	+0.23(+0.88%)
Jul 06, 2005	26.45	26.58	26.26	26.28	1,607,209	-0.20(-0.77%)
Jul 05, 2005	26.49	26.61	26.36	26.49	1,277,216	-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.