Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.17 23.23 22.79 22.79 2,115,405 -0.47(-2.03%)
Nov 29, 2004 23.59 23.59 23.16 23.26 1,339,064 -0.33(-1.41%)
Nov 26, 2004 23.54 23.64 23.51 23.59 402,989 +0.18(+0.78%)
Nov 24, 2004 23.56 23.62 23.37 23.41 1,219,552 -0.05(-0.22%)
Nov 23, 2004 23.23 23.57 23.23 23.46 1,432,402 +0.08(+0.33%)
Nov 22, 2004 23.23 23.38 23.16 23.38 1,249,767 +0.23(+1.01%)
Nov 19, 2004 23.27 23.38 23.00 23.15 1,345,414 -0.12(-0.51%)
Nov 18, 2004 23.22 23.35 23.22 23.27 866,215 +0.05(+0.20%)
Nov 17, 2004 23.38 23.47 23.16 23.22 1,518,234 -0.16(-0.67%)
Nov 16, 2004 23.44 23.60 23.36 23.38 819,065 -0.06(-0.27%)
Nov 15, 2004 23.62 23.68 23.40 23.44 909,516 -0.25(-1.05%)
Nov 12, 2004 23.46 23.69 23.34 23.69 1,073,868 +0.25(+1.09%)
Nov 11, 2004 23.24 23.50 23.10 23.43 1,186,066 +0.33(+1.42%)
Nov 10, 2004 23.10 23.24 22.92 23.11 1,549,796 +0.11(+0.47%)
Nov 09, 2004 23.18 23.21 22.96 23.00 1,470,892 -0.18(-0.78%)
Nov 08, 2004 23.11 23.27 23.10 23.18 3,492,574 -0.22(-0.95%)
Nov 05, 2004 23.48 23.48 23.07 23.40 3,347,852 -0.07(-0.31%)
Nov 04, 2004 22.80 23.48 22.78 23.48 2,519,164 +0.68(+2.99%)
Nov 03, 2004 22.53 22.82 22.53 22.80 1,899,284 +0.49(+2.21%)
Nov 02, 2004 22.58 22.59 22.30 22.30 2,571,126 -0.31(-1.36%)
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.