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 (%)
Aug 31, 2004 21.53 21.93 21.53 21.93 1,487,124 +0.41(+1.88%)
Aug 30, 2004 21.46 21.59 21.41 21.52 880,303 +0.08(+0.36%)
Aug 27, 2004 21.38 21.49 21.37 21.44 691,309 +0.05(+0.22%)
Aug 26, 2004 21.42 21.46 21.36 21.40 1,046,972 +0.03(+0.12%)
Aug 25, 2004 21.29 21.38 21.24 21.37 1,025,032 +0.14(+0.66%)
Aug 24, 2004 21.28 21.28 21.18 21.23 890,696 +0.03(+0.15%)
Aug 23, 2004 21.24 21.32 21.19 21.20 801,203 -0.04(-0.17%)
Aug 20, 2004 21.23 21.30 21.17 21.24 1,240,970 -0.03(-0.12%)
Aug 19, 2004 21.48 21.48 21.23 21.26 1,280,616 -0.22(-1.04%)
Aug 18, 2004 21.27 21.55 21.25 21.49 1,511,373 +0.23(+1.10%)
Aug 17, 2004 21.25 21.33 21.21 21.25 730,571 -0.03(-0.12%)
Aug 16, 2004 21.32 21.34 21.18 21.28 914,753 +0.03(+0.12%)
Aug 13, 2004 21.30 21.32 21.17 21.25 729,416 -0.05(-0.24%)
Aug 12, 2004 21.38 21.49 21.27 21.30 1,337,199 -0.09(-0.41%)
Aug 11, 2004 21.15 21.39 21.14 21.39 1,193,240 +0.15(+0.71%)
Aug 10, 2004 21.13 21.27 21.06 21.24 1,865,111 +0.11(+0.52%)
Aug 09, 2004 21.40 21.40 20.99 21.13 2,885,717 -0.49(-2.28%)
Aug 06, 2004 21.33 21.80 21.33 21.63 2,741,951 +0.30(+1.39%)
Aug 05, 2004 21.64 21.66 21.31 21.33 1,086,618 -0.27(-1.23%)
Aug 04, 2004 21.44 21.60 21.33 21.59 1,750,214 +0.13(+0.61%)
Aug 03, 2004 21.39 21.54 21.29 21.46 1,372,226 +0.07(+0.34%)
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.