Indicators

Consolidated Edison (NY: ED )

96.91 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.37	24.41	24.05	24.10	1,917,247	-0.20(-0.81%)
Feb 25, 2005	24.09	24.40	24.00	24.29	2,054,915	+0.22(+0.91%)
Feb 24, 2005	23.98	24.11	23.97	24.07	1,425,295	+0.20(+0.83%)
Feb 23, 2005	24.04	24.18	23.88	23.88	1,499,983	+0.02(+0.09%)
Feb 22, 2005	24.46	24.47	23.85	23.85	2,171,650	-0.64(-2.62%)
Feb 18, 2005	24.79	24.79	24.38	24.50	1,743,032	-0.29(-1.18%)
Feb 17, 2005	24.86	24.90	24.76	24.79	1,497,855	-0.07(-0.29%)
Feb 16, 2005	24.81	24.88	24.64	24.86	1,379,523	+0.06(+0.23%)
Feb 15, 2005	24.94	24.94	24.75	24.81	1,274,498	-0.03(-0.14%)
Feb 14, 2005	25.06	25.06	24.75	24.84	4,178,133	-0.30(-1.19%)
Feb 11, 2005	25.14	25.20	24.98	25.14	2,442,374	+0.00(+0.00%)
Feb 10, 2005	24.98	25.14	24.89	25.14	1,563,495	+0.22(+0.88%)
Feb 09, 2005	24.86	24.95	24.80	24.92	1,307,318	+0.12(+0.48%)
Feb 08, 2005	24.90	24.97	24.78	24.80	1,627,185	-0.08(-0.34%)
Feb 07, 2005	24.90	24.91	24.75	24.89	1,304,303	-0.02(-0.09%)
Feb 04, 2005	24.72	24.91	24.60	24.91	1,796,609	+0.33(+1.35%)
Feb 03, 2005	24.67	24.67	24.49	24.58	1,768,402	-0.09(-0.37%)
Feb 02, 2005	24.69	24.71	24.56	24.67	1,478,162	-0.03(-0.14%)

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.