Consolidated Edison (NY: ED )

103.51 -1.03 (-0.98%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.95 22.95 22.73 22.73 803,705 -0.23(-1.00%)
Dec 30, 2004 22.89 23.06 22.87 22.96 1,143,008 +0.07(+0.32%)
Dec 29, 2004 22.90 22.93 22.77 22.89 1,042,738 +0.05(+0.23%)
Dec 28, 2004 22.91 22.98 22.75 22.84 1,786,396 +0.04(+0.16%)
Dec 27, 2004 23.17 23.23 22.80 22.80 1,652,060 -0.37(-1.61%)
Dec 23, 2004 23.16 23.18 22.99 23.17 2,291,983 +0.09(+0.41%)
Dec 22, 2004 23.23 23.23 23.03 23.08 1,863,572 -0.09(-0.40%)
Dec 21, 2004 22.94 23.19 22.88 23.17 1,578,541 +0.21(+0.93%)
Dec 20, 2004 23.03 23.10 22.90 22.96 2,045,252 +0.06(+0.25%)
Dec 17, 2004 22.95 22.99 22.80 22.90 2,679,979 -0.06(-0.27%)
Dec 16, 2004 23.25 23.25 22.88 22.97 1,929,200 -0.16(-0.67%)
Dec 15, 2004 23.19 23.20 22.98 23.12 1,740,783 -0.04(-0.16%)
Dec 14, 2004 23.02 23.17 22.88 23.16 1,196,127 +0.16(+0.70%)
Dec 13, 2004 22.73 23.01 22.64 23.00 1,057,172 +0.42(+1.86%)
Dec 10, 2004 22.93 22.93 22.43 22.58 1,574,307 +0.05(+0.21%)
Dec 09, 2004 22.53 22.71 22.53 22.53 1,542,551 -0.07(-0.30%)
Dec 08, 2004 22.74 22.82 22.58 22.60 1,497,516 -0.12(-0.55%)
Dec 07, 2004 22.86 22.93 22.72 22.72 1,567,763 -0.19(-0.82%)
Dec 06, 2004 22.68 22.91 22.54 22.91 1,779,275 +0.26(+1.15%)
Dec 03, 2004 22.81 22.85 22.60 22.65 2,652,650 +0.05(+0.23%)
Dec 02, 2004 22.63 22.74 22.47 22.60 1,799,868 -0.18(-0.80%)
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.