Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.12 21.29 21.09 21.29 1,452,481 +0.17(+0.79%)
Jul 29, 2004 20.91 21.12 20.81 21.12 1,934,589 +0.30(+1.42%)
Jul 28, 2004 20.56 20.84 20.55 20.83 1,753,101 +0.28(+1.34%)
Jul 27, 2004 20.63 20.70 20.48 20.55 2,094,521 -0.08(-0.38%)
Jul 26, 2004 20.81 20.91 20.58 20.63 1,288,122 -0.18(-0.87%)
Jul 23, 2004 20.71 20.85 20.59 20.81 2,127,817 +0.11(+0.55%)
Jul 22, 2004 20.78 20.84 20.66 20.70 1,972,888 -0.04(-0.18%)
Jul 21, 2004 20.93 20.95 20.62 20.73 1,560,643 -0.20(-0.94%)
Jul 20, 2004 20.99 21.07 20.86 20.93 1,656,102 -0.04(-0.20%)
Jul 19, 2004 20.81 21.00 20.76 20.97 2,102,220 +0.23(+1.13%)
Jul 16, 2004 20.83 20.91 20.73 20.74 1,500,211 -0.08(-0.40%)
Jul 15, 2004 20.83 20.92 20.79 20.82 1,420,918 +0.04(+0.20%)
Jul 14, 2004 20.47 20.78 20.47 20.78 1,504,252 +0.23(+1.11%)
Jul 13, 2004 20.52 20.56 20.46 20.55 885,114 -0.01(-0.03%)
Jul 12, 2004 20.51 20.57 20.42 20.56 970,373 +0.06(+0.30%)
Jul 09, 2004 20.52 20.58 20.38 20.49 1,368,569 +0.01(+0.03%)
Jul 08, 2004 20.44 20.61 20.38 20.49 1,746,942 +0.05(+0.25%)
Jul 07, 2004 20.43 20.49 20.35 20.44 1,094,316 +0.01(+0.03%)
Jul 06, 2004 20.58 20.60 20.41 20.43 1,861,070 -0.16(-0.78%)
Jul 02, 2004 20.50 20.72 20.45 20.59 1,052,361 +0.12(+0.61%)
Jul 01, 2004 20.59 20.72 20.33 20.47 1,869,538 -0.19(-0.93%)
Jun 30, 2004 20.73 20.75 20.36 20.66 1,529,849 +0.01(+0.03%)
Jun 29, 2004 20.90 20.90 20.51 20.65 1,309,485 -0.22(-1.07%)
Jun 28, 2004 20.98 21.06 20.78 20.88 1,291,394 -0.05(-0.25%)
Jun 25, 2004 20.94 21.01 20.81 20.93 1,963,265 -0.01(-0.05%)
Jun 24, 2004 20.96 21.05 20.91 20.94 1,239,815 -0.01(-0.05%)
Jun 23, 2004 20.71 20.97 20.64 20.95 2,808,541 +0.18(+0.88%)
Jun 22, 2004 20.66 20.82 20.66 20.77 2,819,126 +0.03(+0.15%)
Jun 21, 2004 20.54 20.79 20.45 20.74 1,929,970 +0.20(+0.96%)
Jun 18, 2004 20.33 20.56 20.18 20.54 2,924,208 +0.21(+1.05%)
Jun 17, 2004 20.27 20.37 20.14 20.33 996,548 +0.05(+0.26%)
Jun 16, 2004 20.32 20.41 20.24 20.27 1,138,967 +0.03(+0.15%)
Jun 15, 2004 20.32 20.33 20.15 20.24 1,964,805 +0.18(+0.91%)
Jun 14, 2004 20.19 20.21 20.06 20.06 2,080,857 -0.23(-1.15%)
Jun 10, 2004 20.26 20.30 20.14 20.30 934,384 +0.15(+0.75%)
Jun 09, 2004 20.32 20.39 20.10 20.14 1,315,451 -0.18(-0.89%)
Jun 08, 2004 20.45 20.45 20.17 20.33 1,842,594 -0.08(-0.41%)
Jun 07, 2004 20.37 20.48 20.37 20.41 1,602,406 +0.04(+0.20%)
Jun 04, 2004 20.21 20.44 20.19 20.37 2,073,351 +0.21(+1.06%)
Jun 03, 2004 20.41 20.42 20.14 20.16 2,067,192 -0.25(-1.25%)
Jun 02, 2004 20.38 20.44 20.30 20.41 1,334,697 +0.10(+0.51%)
Jun 01, 2004 20.48 20.50 20.28 20.31 2,133,783 -0.09(-0.46%)
May 28, 2004 20.21 20.40 20.15 20.40 2,668,624 +0.23(+1.16%)
May 27, 2004 20.20 20.41 20.11 20.17 2,830,866 +0.02(+0.08%)
May 26, 2004 19.97 20.18 19.80 20.15 2,393,794 +0.21(+1.07%)
May 25, 2004 19.79 20.00 19.72 19.94 2,113,382 +0.15(+0.74%)
May 24, 2004 19.67 19.84 19.62 19.79 1,975,197 +0.16(+0.79%)
May 21, 2004 19.64 19.67 19.53 19.64 2,010,995 +0.14(+0.69%)
May 20, 2004 19.42 19.59 19.39 19.50 2,264,462 +0.14(+0.72%)
May 19, 2004 19.68 19.74 19.35 19.36 2,533,903 -0.26(-1.35%)
May 18, 2004 19.63 19.67 19.54 19.62 3,121,093 +0.09(+0.45%)
May 17, 2004 19.79 19.79 19.38 19.54 3,119,361 -0.30(-1.52%)
May 14, 2004 19.64 19.90 19.62 19.84 4,232,731 +0.19(+0.95%)
May 13, 2004 19.64 19.71 19.56 19.65 3,396,886 -0.02(-0.08%)
May 12, 2004 19.67 19.87 19.48 19.67 18,319,320 +0.06(+0.29%)
May 11, 2004 19.72 20.01 19.34 19.61 8,641,755 -0.65(-3.21%)
May 10, 2004 20.37 20.48 20.13 20.26 3,610,514 -0.51(-2.48%)
May 07, 2004 21.55 21.55 20.75 20.77 4,996,213 -0.78(-3.64%)
May 06, 2004 21.30 21.60 21.23 21.56 1,505,792 +0.12(+0.58%)
May 05, 2004 21.41 21.54 21.36 21.43 1,725,579 +0.01(+0.02%)
May 04, 2004 21.38 21.55 21.28 21.43 1,485,199 +0.03(+0.12%)
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.