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 1,487,057 +0.41(+1.88%)
Aug 30, 2004 21.46 21.60 21.41 21.52 880,264 +0.08(+0.36%)
Aug 27, 2004 21.38 21.49 21.37 21.44 691,278 +0.05(+0.22%)
Aug 26, 2004 21.42 21.47 21.36 21.40 1,046,925 +0.03(+0.12%)
Aug 25, 2004 21.29 21.38 21.24 21.37 1,024,986 +0.14(+0.66%)
Aug 24, 2004 21.28 21.28 21.18 21.23 890,656 +0.03(+0.15%)
Aug 23, 2004 21.24 21.33 21.19 21.20 801,167 -0.04(-0.17%)
Aug 20, 2004 21.23 21.30 21.17 21.24 1,240,914 -0.03(-0.12%)
Aug 19, 2004 21.48 21.48 21.23 21.26 1,280,559 -0.22(-1.04%)
Aug 18, 2004 21.27 21.55 21.25 21.49 1,511,306 +0.23(+1.10%)
Aug 17, 2004 21.25 21.33 21.22 21.25 730,538 -0.03(-0.12%)
Aug 16, 2004 21.32 21.35 21.18 21.28 914,712 +0.03(+0.12%)
Aug 13, 2004 21.30 21.32 21.17 21.25 729,383 -0.05(-0.24%)
Aug 12, 2004 21.38 21.49 21.27 21.30 1,337,139 -0.09(-0.41%)
Aug 11, 2004 21.15 21.39 21.14 21.39 1,193,187 +0.15(+0.71%)
Aug 10, 2004 21.13 21.27 21.06 21.24 1,865,028 +0.11(+0.52%)
Aug 09, 2004 21.40 21.40 20.99 21.13 2,885,588 -0.49(-2.28%)
Aug 06, 2004 21.33 21.80 21.33 21.63 2,741,829 +0.30(+1.39%)
Aug 05, 2004 21.64 21.66 21.31 21.33 1,086,570 -0.27(-1.23%)
Aug 04, 2004 21.44 21.61 21.34 21.60 1,750,136 +0.13(+0.61%)
Aug 03, 2004 21.39 21.54 21.29 21.47 1,372,165 +0.07(+0.34%)
Aug 02, 2004 21.29 21.44 21.20 21.39 1,499,951 +0.10(+0.49%)
Jul 30, 2004 21.12 21.29 21.09 21.29 1,452,416 +0.17(+0.79%)
Jul 29, 2004 20.91 21.12 20.82 21.12 1,934,503 +0.30(+1.42%)
Jul 28, 2004 20.56 20.84 20.55 20.83 1,753,023 +0.28(+1.34%)
Jul 27, 2004 20.63 20.70 20.48 20.55 2,094,428 -0.08(-0.38%)
Jul 26, 2004 20.81 20.91 20.58 20.63 1,288,064 -0.18(-0.87%)
Jul 23, 2004 20.71 20.85 20.59 20.81 2,127,722 +0.11(+0.55%)
Jul 22, 2004 20.78 20.84 20.66 20.70 1,972,800 -0.04(-0.18%)
Jul 21, 2004 20.93 20.95 20.62 20.73 1,560,573 -0.20(-0.94%)
Jul 20, 2004 20.99 21.07 20.86 20.93 1,656,028 -0.04(-0.20%)
Jul 19, 2004 20.81 21.00 20.76 20.97 2,102,126 +0.23(+1.13%)
Jul 16, 2004 20.83 20.91 20.73 20.74 1,500,144 -0.08(-0.40%)
Jul 15, 2004 20.83 20.93 20.79 20.82 1,420,855 +0.04(+0.20%)
Jul 14, 2004 20.47 20.78 20.47 20.78 1,504,185 +0.23(+1.11%)
Jul 13, 2004 20.52 20.56 20.46 20.55 885,075 -0.01(-0.03%)
Jul 12, 2004 20.51 20.57 20.42 20.56 970,330 +0.06(+0.30%)
Jul 09, 2004 20.52 20.58 20.38 20.49 1,368,508 +0.01(+0.03%)
Jul 08, 2004 20.44 20.61 20.38 20.49 1,746,864 +0.05(+0.25%)
Jul 07, 2004 20.43 20.49 20.35 20.44 1,094,268 +0.01(+0.03%)
Jul 06, 2004 20.58 20.60 20.42 20.43 1,860,987 -0.16(-0.78%)
Jul 02, 2004 20.50 20.72 20.45 20.59 1,052,314 +0.12(+0.61%)
Jul 01, 2004 20.59 20.72 20.33 20.47 1,869,455 -0.19(-0.93%)
Jun 30, 2004 20.73 20.75 20.36 20.66 1,529,781 +0.01(+0.03%)
Jun 29, 2004 20.90 20.90 20.51 20.65 1,309,426 -0.22(-1.07%)
Jun 28, 2004 20.98 21.06 20.78 20.88 1,291,336 -0.05(-0.25%)
Jun 25, 2004 20.94 21.01 20.82 20.93 1,963,178 -0.01(-0.05%)
Jun 24, 2004 20.96 21.05 20.91 20.94 1,239,760 -0.01(-0.05%)
Jun 23, 2004 20.71 20.97 20.64 20.95 2,808,416 +0.18(+0.88%)
Jun 22, 2004 20.66 20.82 20.66 20.77 2,819,001 +0.03(+0.15%)
Jun 21, 2004 20.54 20.80 20.45 20.74 1,929,884 +0.20(+0.96%)
Jun 18, 2004 20.33 20.56 20.18 20.54 2,924,078 +0.21(+1.05%)
Jun 17, 2004 20.28 20.37 20.15 20.33 996,503 +0.05(+0.26%)
Jun 16, 2004 20.32 20.41 20.24 20.28 1,138,916 +0.03(+0.15%)
Jun 15, 2004 20.32 20.33 20.15 20.24 1,964,717 +0.18(+0.91%)
Jun 14, 2004 20.19 20.21 20.06 20.06 2,080,764 -0.23(-1.15%)
Jun 10, 2004 20.27 20.30 20.15 20.30 934,342 +0.15(+0.75%)
Jun 09, 2004 20.32 20.39 20.10 20.15 1,315,392 -0.18(-0.89%)
Jun 08, 2004 20.45 20.45 20.17 20.33 1,842,512 -0.08(-0.41%)
Jun 07, 2004 20.37 20.48 20.37 20.41 1,602,335 +0.04(+0.20%)
Jun 04, 2004 20.21 20.44 20.19 20.37 2,073,259 +0.21(+1.06%)
Jun 03, 2004 20.41 20.42 20.15 20.16 2,067,100 -0.25(-1.25%)
Jun 02, 2004 20.38 20.44 20.30 20.41 1,334,637 +0.10(+0.51%)
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.