Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.35 25.41 24.93 24.93 1,933,577 -0.52(-2.03%)
Nov 29, 2004 25.81 25.81 25.34 25.45 1,223,965 -0.36(-1.41%)
Nov 26, 2004 25.75 25.87 25.72 25.81 368,350 +0.20(+0.78%)
Nov 24, 2004 25.78 25.84 25.57 25.61 1,114,726 -0.06(-0.22%)
Nov 23, 2004 25.41 25.79 25.41 25.67 1,309,280 +0.09(+0.33%)
Nov 22, 2004 25.41 25.58 25.34 25.58 1,142,344 +0.26(+1.01%)
Nov 19, 2004 25.46 25.58 25.16 25.33 1,229,770 -0.13(-0.51%)
Nov 18, 2004 25.41 25.54 25.40 25.46 791,760 +0.05(+0.20%)
Nov 17, 2004 25.58 25.67 25.34 25.41 1,387,735 -0.17(-0.67%)
Nov 16, 2004 25.64 25.82 25.56 25.58 748,663 -0.07(-0.27%)
Nov 15, 2004 25.84 25.91 25.60 25.64 831,339 -0.27(-1.05%)
Nov 12, 2004 25.67 25.92 25.53 25.92 981,564 +0.28(+1.09%)
Nov 11, 2004 25.42 25.71 25.27 25.64 1,084,118 +0.36(+1.42%)
Nov 10, 2004 25.27 25.42 25.07 25.28 1,416,584 +0.12(+0.47%)
Nov 09, 2004 25.36 25.39 25.12 25.16 1,344,462 -0.20(-0.78%)
Nov 08, 2004 25.28 25.46 25.27 25.36 3,192,372 -0.24(-0.95%)
Nov 05, 2004 25.68 25.68 25.24 25.60 3,060,089 -0.08(-0.31%)
Nov 04, 2004 24.94 25.68 24.92 25.68 2,302,631 +0.74(+2.99%)
Nov 03, 2004 24.64 24.96 24.64 24.94 1,736,032 +0.54(+2.21%)
Nov 02, 2004 24.70 24.72 24.39 24.40 2,350,126 -0.34(-1.36%)
Nov 01, 2004 24.66 24.87 24.62 24.73 2,036,658 +0.03(+0.14%)
Oct 29, 2004 24.73 24.75 24.59 24.70 2,024,697 -0.03(-0.11%)
Oct 28, 2004 24.83 24.87 24.64 24.73 3,372,853 -0.10(-0.39%)
Oct 27, 2004 24.90 24.98 24.77 24.83 1,279,376 -0.19(-0.75%)
Oct 26, 2004 24.73 25.01 24.62 25.01 1,400,049 +0.24(+0.96%)
Oct 25, 2004 24.70 24.87 24.59 24.77 1,265,831 +0.13(+0.53%)
Oct 22, 2004 24.44 24.72 24.39 24.64 1,327,223 +0.23(+0.95%)
Oct 21, 2004 24.16 24.43 24.10 24.41 1,033,633 +0.17(+0.70%)
Oct 20, 2004 24.16 24.26 24.00 24.24 1,445,961 +0.10(+0.40%)
Oct 19, 2004 24.42 24.43 24.11 24.14 1,211,476 -0.28(-1.14%)
Oct 18, 2004 24.48 24.55 24.34 24.42 1,447,896 -0.16(-0.67%)
Oct 15, 2004 24.28 24.64 24.28 24.59 1,600,232 +0.31(+1.26%)
Oct 14, 2004 24.17 24.33 24.15 24.28 1,067,055 +0.03(+0.14%)
Oct 13, 2004 24.59 24.59 24.15 24.25 1,488,002 -0.34(-1.39%)
Oct 12, 2004 24.30 24.59 24.21 24.59 1,710,877 +0.29(+1.19%)
Oct 11, 2004 24.15 24.32 24.10 24.30 668,976 +0.14(+0.59%)
Oct 08, 2004 24.20 24.32 24.07 24.15 1,280,959 +0.01(+0.02%)
Oct 07, 2004 24.22 24.40 24.13 24.15 1,331,796 -0.30(-1.21%)
Oct 06, 2004 24.37 24.49 24.27 24.44 1,419,750 +0.10(+0.40%)
Oct 05, 2004 24.21 24.38 24.21 24.35 987,721 +0.06(+0.26%)
Oct 04, 2004 24.12 24.32 24.03 24.29 1,220,447 +0.23(+0.97%)
Oct 01, 2004 23.97 24.08 23.93 24.05 1,166,619 +0.15(+0.64%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,476,041 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,852 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.94 1,399,169 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.61 23.84 825,182 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,323 +0.02(+0.07%)
Sep 23, 2004 23.90 23.94 23.67 23.67 992,822 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,637 -0.13(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,609 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.98 24.05 753,764 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,762 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,572 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.69 925,450 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,915 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.65 23.77 1,439,980 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,489 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,970 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,626 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,801 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,344 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,200 +0.13(+0.54%)
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.