Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.46 21.55 21.25 21.41 2,246,271 -0.01(-0.05%)
Apr 29, 2004 21.68 21.80 21.31 21.42 1,797,094 -0.19(-0.89%)
Apr 28, 2004 21.78 21.82 21.61 21.62 1,370,048 -0.18(-0.81%)
Apr 27, 2004 21.88 21.90 21.69 21.79 1,561,150 +0.01(+0.02%)
Apr 26, 2004 21.90 21.99 21.71 21.79 2,557,847 -0.11(-0.50%)
Apr 23, 2004 21.97 21.97 21.68 21.90 2,392,725 -0.12(-0.54%)
Apr 22, 2004 21.69 22.19 21.53 22.02 3,670,783 +0.33(+1.51%)
Apr 21, 2004 21.69 21.79 21.51 21.69 1,669,115 +0.03(+0.12%)
Apr 20, 2004 21.80 21.98 21.66 21.66 1,301,728 -0.18(-0.81%)
Apr 19, 2004 21.90 21.93 21.78 21.84 1,007,473 -0.16(-0.71%)
Apr 16, 2004 21.92 22.02 21.86 22.00 1,840,587 +0.07(+0.33%)
Apr 15, 2004 21.89 21.98 21.81 21.92 2,302,081 +0.15(+0.69%)
Apr 14, 2004 21.85 21.97 21.64 21.77 2,858,645 -0.13(-0.59%)
Apr 13, 2004 22.19 22.19 21.64 21.90 3,369,984 -0.29(-1.31%)
Apr 12, 2004 22.46 22.59 22.15 22.19 2,751,451 -0.36(-1.59%)
Apr 08, 2004 22.51 22.60 22.37 22.55 1,352,728 +0.05(+0.21%)
Apr 07, 2004 22.77 22.85 22.50 22.50 2,469,897 -0.30(-1.32%)
Apr 06, 2004 22.88 22.96 22.78 22.81 1,041,537 -0.16(-0.68%)
Apr 05, 2004 22.80 22.97 22.71 22.96 1,161,048 +0.17(+0.73%)
Apr 02, 2004 22.94 22.94 22.72 22.80 1,916,027 -0.14(-0.61%)
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.