Skip to main content

Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.59 26.85 26.51 26.63 1,965,768 +0.11(+0.41%)
Jun 29, 2005 26.43 26.58 26.35 26.52 1,251,583 +0.06(+0.22%)
Jun 28, 2005 26.28 26.47 26.26 26.46 1,448,071 +0.24(+0.91%)
Jun 27, 2005 26.22 26.40 26.12 26.22 1,297,670 +0.07(+0.26%)
Jun 24, 2005 26.42 26.46 26.13 26.16 1,181,923 -0.22(-0.84%)
Jun 23, 2005 26.67 26.67 26.22 26.38 1,431,888 +0.04(+0.15%)
Jun 22, 2005 26.24 26.40 26.17 26.34 1,506,825 +0.24(+0.91%)
Jun 21, 2005 26.09 26.18 26.01 26.10 948,670 -0.01(-0.02%)
Jun 20, 2005 26.00 26.14 25.95 26.10 826,238 +0.01(+0.02%)
Jun 17, 2005 26.18 26.24 26.01 26.10 1,561,180 +0.12(+0.46%)
Jun 16, 2005 25.89 26.06 25.76 25.98 1,691,176 +0.18(+0.71%)
Jun 15, 2005 26.14 26.14 25.76 25.80 1,313,502 -0.28(-1.07%)
Jun 14, 2005 25.93 26.17 25.81 26.08 1,291,514 +0.18(+0.70%)
Jun 13, 2005 25.88 26.00 25.75 25.89 1,615,536 -0.02(-0.07%)
Jun 10, 2005 25.87 26.01 25.81 25.91 1,288,875 +0.07(+0.29%)
Jun 09, 2005 25.89 25.93 25.72 25.84 1,181,571 -0.11(-0.44%)
Jun 08, 2005 26.02 26.10 25.89 25.95 923,515 -0.06(-0.24%)
Jun 07, 2005 26.06 26.24 25.94 26.01 1,777,722 +0.05(+0.17%)
Jun 06, 2005 26.13 26.17 25.95 25.97 1,213,235 -0.18(-0.67%)
Jun 03, 2005 26.13 26.26 25.97 26.14 1,178,053 +0.05(+0.20%)
Jun 02, 2005 26.09 26.16 26.05 26.09 1,134,076 -0.05(-0.20%)
Jun 01, 2005 25.84 26.30 25.75 26.14 2,158,035 +0.27(+1.05%)
May 31, 2005 25.87 26.01 25.79 25.87 1,666,197 +0.10(+0.40%)
May 27, 2005 25.59 25.79 25.59 25.77 1,131,438 +0.18(+0.69%)
May 26, 2005 25.64 25.75 25.54 25.59 1,969,814 -0.06(-0.22%)
May 25, 2005 25.76 25.84 25.56 25.65 2,147,832 -0.19(-0.73%)
May 24, 2005 25.86 25.97 25.71 25.84 1,702,434 +0.00(+0.00%)
May 23, 2005 26.00 26.01 25.75 25.84 3,627,040 -0.15(-0.59%)
May 20, 2005 26.01 26.01 25.83 25.99 2,009,745 +0.04(+0.15%)
May 19, 2005 26.01 26.08 25.81 25.95 1,987,756 -0.07(-0.28%)
May 18, 2005 26.01 26.21 25.89 26.02 2,012,911 +0.10(+0.39%)
May 17, 2005 25.72 25.96 25.68 25.92 2,587,953 +0.03(+0.13%)
May 16, 2005 25.48 25.94 25.44 25.89 4,948,106 +0.09(+0.33%)
May 13, 2005 25.92 26.05 25.58 25.80 4,950,921 -0.03(-0.13%)
May 12, 2005 25.87 25.91 25.70 25.84 2,512,137 -0.03(-0.11%)
May 11, 2005 25.57 25.92 25.48 25.87 3,301,611 +0.35(+1.38%)
May 10, 2005 25.42 25.59 25.30 25.51 2,615,571 +0.02(+0.07%)
May 09, 2005 25.25 25.51 25.13 25.50 2,749,085 +0.32(+1.29%)
May 06, 2005 25.10 25.26 24.94 25.17 2,763,685 +0.13(+0.52%)
May 05, 2005 24.80 25.07 24.75 25.04 2,219,954 +0.16(+0.66%)
May 04, 2005 24.84 24.89 24.67 24.88 1,604,981 +0.04(+0.16%)
May 03, 2005 24.76 24.94 24.67 24.84 1,375,949 +0.05(+0.18%)
May 02, 2005 24.73 24.81 24.66 24.79 1,173,831 +0.19(+0.76%)
Apr 29, 2005 24.44 24.63 24.30 24.60 2,536,588 +0.22(+0.91%)
Apr 28, 2005 24.67 24.77 24.37 24.38 1,845,623 -0.31(-1.27%)
Apr 27, 2005 24.60 24.81 24.39 24.69 2,812,587 +0.07(+0.30%)
Apr 26, 2005 24.71 24.81 24.54 24.62 1,462,848 -0.16(-0.64%)
Apr 25, 2005 24.62 24.78 24.56 24.78 2,059,526 +0.24(+0.97%)
Apr 22, 2005 24.43 24.70 24.33 24.54 1,716,507 +0.11(+0.47%)
Apr 21, 2005 24.42 24.53 24.17 24.43 1,784,583 +0.29(+1.20%)
Apr 20, 2005 24.19 24.27 24.03 24.14 1,199,338 -0.09(-0.35%)
Apr 19, 2005 24.09 24.34 24.05 24.22 1,465,134 +0.15(+0.64%)
Apr 18, 2005 24.00 24.25 23.88 24.07 1,898,219 +0.07(+0.31%)
Apr 15, 2005 24.30 24.32 24.00 24.00 2,318,111 -0.31(-1.26%)
Apr 14, 2005 24.34 24.43 24.24 24.30 2,202,188 -0.03(-0.12%)
Apr 13, 2005 24.34 24.55 24.23 24.33 2,245,637 -0.12(-0.49%)
Apr 12, 2005 24.03 24.47 23.91 24.45 1,840,521 +0.35(+1.46%)
Apr 11, 2005 24.03 24.26 24.03 24.10 1,170,841 +0.11(+0.45%)
Apr 08, 2005 24.15 24.21 23.98 23.99 1,635,061 -0.16(-0.66%)
Apr 07, 2005 24.00 24.17 23.92 24.15 1,334,259 +0.20(+0.83%)
Apr 06, 2005 23.97 24.09 23.90 23.95 1,038,382 +0.01(+0.02%)
Apr 05, 2005 23.72 23.94 23.68 23.94 1,000,035 +0.29(+1.23%)
Apr 04, 2005 23.79 23.82 23.59 23.65 2,094,004 -0.13(-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.