Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.90 39.27 38.78 39.26 1,386,600 +0.45(+1.16%)
May 27, 2004 38.88 39.28 38.70 38.81 1,470,900 +0.03(+0.08%)
May 26, 2004 38.44 38.84 38.10 38.78 1,243,800 +0.41(+1.07%)
May 25, 2004 38.09 38.49 37.95 38.37 1,098,100 +0.28(+0.74%)
May 24, 2004 37.86 38.19 37.76 38.09 1,026,300 +0.30(+0.79%)
May 21, 2004 37.80 37.86 37.59 37.79 1,044,900 +0.26(+0.69%)
May 20, 2004 37.37 37.70 37.31 37.53 1,176,600 +0.27(+0.72%)
May 19, 2004 37.88 37.99 37.25 37.26 1,316,600 -0.51(-1.35%)
May 18, 2004 37.78 37.86 37.61 37.77 1,621,700 +0.17(+0.45%)
May 17, 2004 38.08 38.08 37.30 37.60 1,620,800 -0.58(-1.52%)
May 14, 2004 37.80 38.29 37.77 38.18 2,199,300 +0.36(+0.95%)
May 13, 2004 37.79 37.93 37.65 37.82 1,765,000 -0.03(-0.08%)
May 12, 2004 37.85 38.24 37.50 37.85 9,518,600 +0.11(+0.29%)
May 11, 2004 37.95 38.51 37.23 37.74 4,490,200 -1.25(-3.21%)
May 10, 2004 39.20 39.41 38.75 38.99 1,876,000 -0.99(-2.48%)
May 07, 2004 41.47 41.47 39.94 39.98 2,596,000 -1.51(-3.64%)
May 06, 2004 41.00 41.58 40.86 41.49 782,400 +0.24(+0.58%)
May 05, 2004 41.20 41.45 41.10 41.25 896,600 +0.01(+0.02%)
May 04, 2004 41.15 41.48 40.95 41.24 771,700 +0.05(+0.12%)
May 03, 2004 41.10 41.23 40.70 41.19 923,000 -0.02(-0.05%)
Apr 30, 2004 41.30 41.48 40.90 41.21 1,167,200 -0.02(-0.05%)
Apr 29, 2004 41.72 41.95 41.02 41.23 933,800 -0.37(-0.89%)
Apr 28, 2004 41.91 42.00 41.59 41.60 711,900 -0.34(-0.81%)
Apr 27, 2004 42.10 42.14 41.74 41.94 811,200 +0.01(+0.02%)
Apr 26, 2004 42.15 42.32 41.79 41.93 1,329,100 -0.21(-0.50%)
Apr 23, 2004 42.28 42.28 41.72 42.14 1,243,300 -0.23(-0.54%)
Apr 22, 2004 41.75 42.71 41.44 42.37 1,907,400 +0.63(+1.51%)
Apr 21, 2004 41.75 41.94 41.40 41.74 867,300 +0.05(+0.12%)
Apr 20, 2004 41.95 42.30 41.69 41.69 676,400 -0.34(-0.81%)
Apr 19, 2004 42.15 42.20 41.91 42.03 523,500 -0.30(-0.71%)
Apr 16, 2004 42.19 42.37 42.07 42.33 956,400 +0.14(+0.33%)
Apr 15, 2004 42.12 42.30 41.98 42.19 1,196,200 +0.29(+0.69%)
Apr 14, 2004 42.05 42.28 41.64 41.90 1,485,400 -0.25(-0.59%)
Apr 13, 2004 42.70 42.70 41.65 42.15 1,751,100 -0.56(-1.31%)
Apr 12, 2004 43.23 43.48 42.62 42.71 1,429,700 -0.69(-1.59%)
Apr 08, 2004 43.32 43.50 43.05 43.40 702,900 +0.09(+0.21%)
Apr 07, 2004 43.82 43.98 43.30 43.31 1,283,400 -0.58(-1.32%)
Apr 06, 2004 44.03 44.19 43.84 43.89 541,200 -0.30(-0.68%)
Apr 05, 2004 43.87 44.20 43.70 44.19 603,300 +0.32(+0.73%)
Apr 02, 2004 44.15 44.15 43.73 43.87 995,600 -0.27(-0.61%)
Apr 01, 2004 44.20 44.25 44.08 44.14 894,400 +0.04(+0.09%)
Mar 31, 2004 44.20 44.28 43.99 44.10 745,800 -0.27(-0.61%)
Mar 30, 2004 43.99 44.37 43.75 44.37 638,300 +0.38(+0.86%)
Mar 29, 2004 44.10 44.10 43.71 43.99 672,900 +0.08(+0.18%)
Mar 26, 2004 43.98 44.30 43.84 43.91 449,800 -0.20(-0.45%)
Mar 25, 2004 44.05 44.16 43.90 44.11 463,100 +0.16(+0.36%)
Mar 24, 2004 44.04 44.30 43.84 43.95 535,300 -0.03(-0.07%)
Mar 23, 2004 43.69 44.13 43.61 43.98 797,600 +0.30(+0.69%)
Mar 22, 2004 44.10 44.25 43.60 43.68 830,800 -0.44(-1.00%)
Mar 19, 2004 44.35 44.63 44.12 44.12 535,500 -0.39(-0.88%)
Mar 18, 2004 44.70 44.75 44.16 44.51 799,700 -0.43(-0.96%)
Mar 17, 2004 44.42 44.94 44.38 44.94 727,200 +0.77(+1.74%)
Mar 16, 2004 44.15 44.37 44.00 44.17 810,100 +0.31(+0.71%)
Mar 15, 2004 43.85 43.98 43.60 43.86 586,500 +0.06(+0.14%)
Mar 12, 2004 43.55 43.80 43.42 43.80 653,900 +0.23(+0.53%)
Mar 11, 2004 44.22 44.61 43.57 43.57 1,021,500 -0.76(-1.71%)
Mar 10, 2004 44.65 44.90 44.23 44.33 1,056,500 -0.13(-0.29%)
Mar 09, 2004 44.64 44.64 44.22 44.46 1,005,200 -0.23(-0.51%)
Mar 08, 2004 44.91 45.01 44.65 44.69 625,000 -0.21(-0.47%)
Mar 05, 2004 44.77 44.99 44.64 44.90 1,009,700 +0.18(+0.40%)
Mar 04, 2004 44.56 44.86 44.47 44.72 692,800 +0.08(+0.18%)
Mar 03, 2004 44.63 44.78 44.22 44.64 855,400 +0.09(+0.20%)
Mar 02, 2004 44.55 44.95 44.25 44.55 988,400 +0.08(+0.18%)
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.