Consolidated Edison (NY: ED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	98.90	99.25	98.20	98.36	1,185,990	-0.34(-0.34%)
Nov 21, 2024	97.93	98.71	97.35	98.70	1,470,558	+0.82(+0.84%)
Nov 20, 2024	96.60	97.93	96.42	97.88	2,119,555	+0.91(+0.94%)
Nov 19, 2024	96.46	97.08	95.32	96.97	1,861,442	+0.52(+0.54%)
Nov 18, 2024	96.04	96.94	95.82	96.45	1,838,836	+0.01(+0.01%)
Nov 15, 2024	95.00	96.49	95.00	96.44	2,239,157	+1.20(+1.26%)
Nov 14, 2024	95.70	95.88	95.06	95.24	2,112,597	-0.17(-0.18%)
Nov 13, 2024	96.79	96.88	94.89	95.41	2,129,524	-1.63(-1.68%)
Nov 12, 2024	98.48	98.48	96.84	97.04	2,682,770	-1.44(-1.46%)
Nov 11, 2024	97.63	98.97	97.59	98.48	1,968,440	+0.35(+0.36%)
Nov 08, 2024	98.14	98.91	97.43	98.13	2,915,589	+0.55(+0.56%)
Nov 07, 2024	99.02	99.69	97.24	97.58	3,061,375	-1.38(-1.39%)
Nov 06, 2024	98.65	99.80	98.14	98.96	3,701,797	-0.86(-0.86%)
Nov 05, 2024	99.01	99.85	98.35	99.82	2,062,090	+0.67(+0.68%)
Nov 04, 2024	99.49	100.54	98.20	99.15	2,088,316	-0.85(-0.85%)
Nov 01, 2024	102.01	102.06	99.57	100.00	2,832,836	-1.68(-1.65%)
Oct 31, 2024	102.81	103.78	101.56	101.68	3,732,420	-1.04(-1.01%)
Oct 30, 2024	103.14	103.39	102.19	102.72	1,641,332	-0.19(-0.18%)
Oct 29, 2024	104.27	104.39	102.81	102.91	1,452,900	-1.90(-1.81%)
Oct 28, 2024	104.98	105.38	104.76	104.81	1,204,577	+0.21(+0.20%)
Oct 25, 2024	107.41	107.41	104.50	104.60	1,734,349	-2.40(-2.24%)
Oct 24, 2024	107.38	107.75	106.69	107.00	1,127,349	-0.40(-0.37%)
Oct 23, 2024	105.98	107.46	105.63	107.40	1,663,174	+1.70(+1.61%)
Oct 22, 2024	105.63	105.99	104.64	105.70	1,207,216	-0.56(-0.53%)
Oct 21, 2024	106.79	107.10	105.94	106.26	1,405,780	-0.50(-0.47%)
Oct 18, 2024	105.96	106.77	105.26	106.76	6,365,338	+1.10(+1.04%)
Oct 17, 2024	106.44	106.45	105.00	105.66	1,727,854	-0.48(-0.45%)
Oct 16, 2024	105.75	106.18	105.21	106.14	1,869,232	+0.69(+0.65%)
Oct 15, 2024	104.82	106.41	104.58	105.45	2,748,902	+2.41(+2.34%)
Oct 14, 2024	101.75	103.14	101.32	103.04	1,976,017	+0.72(+0.70%)
Oct 11, 2024	101.91	102.35	101.67	102.32	1,317,183	+0.74(+0.73%)
Oct 10, 2024	102.72	103.16	101.50	101.58	1,179,589	-0.79(-0.77%)
Oct 09, 2024	101.96	102.93	101.67	102.37	1,114,659	+0.26(+0.25%)
Oct 08, 2024	101.67	102.94	101.26	102.11	1,328,781	+0.97(+0.96%)
Oct 07, 2024	102.70	102.70	100.94	101.14	1,967,335	-2.01(-1.95%)
Oct 04, 2024	102.79	103.34	102.27	103.15	952,850	-0.87(-0.84%)
Oct 03, 2024	104.81	104.81	103.58	104.02	952,061	-0.43(-0.41%)
Oct 02, 2024	104.32	104.86	103.95	104.45	996,722	-0.70(-0.67%)
Oct 01, 2024	104.25	105.59	103.56	105.15	1,834,412	+1.02(+0.98%)
Sep 30, 2024	104.43	104.43	103.14	104.13	1,449,539	+0.08(+0.08%)
Sep 27, 2024	103.47	104.59	103.41	104.05	1,366,878	+0.93(+0.90%)
Sep 26, 2024	102.41	103.98	102.26	103.12	1,391,586	-0.04(-0.04%)
Sep 25, 2024	103.25	103.44	102.27	103.16	1,151,088	+0.34(+0.33%)
Sep 24, 2024	103.21	104.26	102.70	102.82	1,063,040	-1.20(-1.15%)
Sep 23, 2024	103.68	104.44	103.29	104.02	1,053,581	+0.67(+0.65%)
Sep 20, 2024	102.23	103.56	101.98	103.35	3,492,654	+1.23(+1.20%)
Sep 19, 2024	101.49	102.42	100.95	102.12	1,761,680	-1.29(-1.25%)
Sep 18, 2024	104.38	104.88	102.55	103.41	1,347,581	-1.13(-1.08%)
Sep 17, 2024	104.52	105.29	104.00	104.54	1,391,025	-0.31(-0.30%)
Sep 16, 2024	105.04	105.82	104.76	104.85	1,467,923	+0.29(+0.28%)
Sep 13, 2024	103.59	104.74	103.21	104.56	1,274,727	+1.17(+1.13%)
Sep 12, 2024	103.71	104.58	103.25	103.39	1,528,603	-0.43(-0.41%)
Sep 11, 2024	104.53	104.74	103.03	103.82	2,685,902	-1.15(-1.10%)
Sep 10, 2024	104.88	105.62	104.38	104.97	1,271,138	+0.22(+0.21%)
Sep 09, 2024	103.39	104.82	103.35	104.75	1,672,940	+1.47(+1.42%)
Sep 06, 2024	104.15	104.38	103.21	103.28	1,760,629	-0.51(-0.49%)
Sep 05, 2024	105.00	105.29	103.48	103.79	1,538,697	-0.61(-0.58%)
Sep 04, 2024	103.56	104.94	103.56	104.40	1,500,200	+1.12(+1.08%)