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 (%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,799,983 +0.02(+0.09%)
Jan 29, 2004 24.67 24.99 24.45 24.89 2,766,376 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,510,951 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,403 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,624 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,739 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,799 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,413 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.28 24.54 716,088 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 894,978 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,317 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,891 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,145 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,170 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,918 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.24 24.35 1,617,926 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,157 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,694 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.28 2,995,574 -0.16(-0.65%)
Jan 02, 2004 24.48 24.55 24.37 24.43 2,014,405 -0.02(-0.07%)
Dec 31, 2003 24.58 24.63 24.45 24.45 1,130,860 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,157 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,457 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,801 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,552 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,198 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,148 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,538,947 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,504 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,488 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,738 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,893 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,868,935 +0.17(+0.73%)
Dec 11, 2003 23.28 23.41 23.25 23.39 1,509,396 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,578 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,506 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.33 23.43 738,603 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,800 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,762 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.12 858,039 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,745 -0.01(-0.05%)
Dec 01, 2003 22.77 23.14 22.77 23.12 1,346,865 +0.21(+0.92%)
Nov 28, 2003 22.79 22.92 22.79 22.91 459,978 +0.07(+0.30%)
Nov 26, 2003 22.73 22.84 22.72 22.84 864,723 +0.11(+0.50%)
Nov 25, 2003 22.56 22.79 22.46 22.73 1,184,685 +0.20(+0.88%)
Nov 24, 2003 22.54 22.60 22.46 22.53 1,281,606 +0.13(+0.58%)
Nov 21, 2003 22.34 22.52 22.31 22.40 1,249,944 +0.06(+0.28%)
Nov 20, 2003 22.29 22.59 22.22 22.34 1,640,969 -0.01(-0.03%)
Nov 19, 2003 22.27 22.40 22.18 22.34 1,449,766 +0.16(+0.74%)
Nov 18, 2003 22.34 22.43 22.07 22.18 1,801,038 -0.06(-0.26%)
Nov 17, 2003 22.26 22.48 22.18 22.23 1,918,187 -0.22(-0.99%)
Nov 14, 2003 22.54 22.63 22.46 22.46 1,289,169 -0.09(-0.38%)
Nov 13, 2003 22.49 22.62 22.47 22.54 1,555,482 -0.02(-0.10%)
Nov 12, 2003 22.61 22.64 22.50 22.56 1,703,590 -0.05(-0.23%)
Nov 11, 2003 22.72 22.72 22.60 22.62 1,285,827 -0.11(-0.48%)
Nov 10, 2003 23.08 23.08 22.68 22.72 2,335,598 -0.24(-1.06%)
Nov 07, 2003 23.17 23.19 22.97 22.97 1,903,939 -0.52(-2.20%)
Nov 06, 2003 23.42 23.48 23.32 23.48 4,202,599 +0.15(+0.66%)
Nov 05, 2003 23.31 23.33 23.21 23.33 953,201 +0.13(+0.54%)
Nov 04, 2003 23.31 23.36 23.18 23.21 1,095,152 -0.07(-0.32%)
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.