Consolidated Edison (NY: ED )

78.59 USD +0.95 (+1.22%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 44.17 44.17 43.75 43.75 417,600 -0.44(-1.00%)
Dec 30, 2004 44.05 44.38 44.02 44.19 593,900 +0.14(+0.32%)
Dec 29, 2004 44.08 44.14 43.82 44.05 541,800 +0.10(+0.23%)
Dec 28, 2004 44.10 44.23 43.79 43.95 928,200 +0.07(+0.16%)
Dec 27, 2004 44.59 44.70 43.88 43.88 858,400 -0.72(-1.61%)
Dec 23, 2004 44.58 44.62 44.24 44.60 1,190,900 +0.18(+0.41%)
Dec 22, 2004 44.70 44.70 44.33 44.42 968,300 -0.18(-0.40%)
Dec 21, 2004 44.15 44.64 44.03 44.60 820,200 +0.41(+0.93%)
Dec 20, 2004 44.33 44.45 44.08 44.19 1,062,700 +0.11(+0.25%)
Dec 17, 2004 44.16 44.25 43.88 44.08 1,392,500 -0.12(-0.27%)
Dec 16, 2004 44.75 44.75 44.03 44.20 1,002,400 -0.30(-0.67%)
Dec 15, 2004 44.63 44.65 44.23 44.50 904,500 -0.07(-0.16%)
Dec 14, 2004 44.30 44.59 44.03 44.57 621,500 +0.31(+0.70%)
Dec 13, 2004 43.75 44.28 43.58 44.26 549,300 +0.81(+1.86%)
Dec 10, 2004 44.14 44.14 43.16 43.45 818,000 +0.09(+0.21%)
Dec 09, 2004 43.37 43.70 43.36 43.36 801,500 -0.13(-0.30%)
Dec 08, 2004 43.77 43.92 43.46 43.49 778,100 -0.24(-0.55%)
Dec 07, 2004 44.00 44.13 43.73 43.73 814,600 -0.36(-0.82%)
Dec 06, 2004 43.65 44.09 43.38 44.09 924,500 +0.50(+1.15%)
Dec 03, 2004 43.90 43.97 43.49 43.59 1,378,300 +0.10(+0.23%)
Dec 02, 2004 43.55 43.76 43.24 43.49 935,200 -0.35(-0.80%)
Dec 01, 2004 44.08 44.10 43.13 43.84 1,798,400 -0.01(-0.02%)
Nov 30, 2004 44.60 44.70 43.85 43.85 1,099,200 -0.91(-2.03%)
Nov 29, 2004 45.40 45.40 44.57 44.76 695,800 -0.64(-1.41%)
Nov 26, 2004 45.30 45.50 45.25 45.40 209,400 +0.35(+0.78%)
Nov 24, 2004 45.35 45.46 44.98 45.05 633,700 -0.10(-0.22%)
Nov 23, 2004 44.70 45.37 44.70 45.15 744,300 +0.15(+0.33%)
Nov 22, 2004 44.70 45.00 44.57 45.00 649,400 +0.45(+1.01%)
Nov 19, 2004 44.78 45.00 44.26 44.55 699,100 -0.23(-0.51%)
Nov 18, 2004 44.69 44.93 44.68 44.78 450,100 +0.09(+0.20%)
Nov 17, 2004 45.00 45.16 44.57 44.69 788,900 -0.30(-0.67%)
Nov 16, 2004 45.11 45.42 44.96 44.99 425,600 -0.12(-0.27%)
Nov 15, 2004 45.45 45.57 45.03 45.11 472,600 -0.48(-1.05%)
Nov 12, 2004 45.15 45.59 44.91 45.59 558,000 +0.49(+1.09%)
Nov 11, 2004 44.72 45.23 44.46 45.10 616,300 +0.63(+1.42%)
Nov 10, 2004 44.45 44.72 44.10 44.47 805,300 +0.21(+0.47%)
Nov 09, 2004 44.61 44.67 44.19 44.26 764,300 -0.35(-0.78%)
Nov 08, 2004 44.47 44.78 44.46 44.61 1,814,800 -0.43(-0.95%)
Nov 05, 2004 45.18 45.18 44.40 45.04 1,739,600 -0.14(-0.31%)
Nov 04, 2004 43.87 45.18 43.84 45.18 1,309,000 +1.31(+2.99%)
Nov 03, 2004 43.35 43.91 43.35 43.87 986,900 +0.95(+2.21%)
Nov 02, 2004 43.45 43.48 42.91 42.92 1,336,000 -0.59(-1.36%)
Nov 01, 2004 43.38 43.74 43.31 43.51 1,157,800 +0.06(+0.14%)
Oct 29, 2004 43.51 43.54 43.25 43.45 1,151,000 -0.05(-0.11%)
Oct 28, 2004 43.67 43.74 43.34 43.50 1,917,400 -0.17(-0.39%)
Oct 27, 2004 43.80 43.95 43.57 43.67 727,300 -0.33(-0.75%)
Oct 26, 2004 43.50 44.00 43.31 44.00 795,900 +0.42(+0.96%)
Oct 25, 2004 43.45 43.75 43.26 43.58 719,600 +0.23(+0.53%)
Oct 22, 2004 42.99 43.48 42.90 43.35 754,500 +0.41(+0.95%)
Oct 21, 2004 42.50 42.97 42.40 42.94 587,600 +0.30(+0.70%)
Oct 20, 2004 42.50 42.68 42.21 42.64 822,000 +0.17(+0.40%)
Oct 19, 2004 42.96 42.98 42.41 42.47 688,700 -0.49(-1.14%)
Oct 18, 2004 43.07 43.18 42.81 42.96 823,100 -0.29(-0.67%)
Oct 15, 2004 42.71 43.35 42.71 43.25 909,700 +0.54(+1.26%)
Oct 14, 2004 42.52 42.80 42.49 42.71 606,600 +0.06(+0.14%)
Oct 13, 2004 43.25 43.25 42.48 42.65 845,900 -0.60(-1.39%)
Oct 12, 2004 42.75 43.25 42.59 43.25 972,600 +0.51(+1.19%)
Oct 11, 2004 42.49 42.78 42.40 42.74 380,300 +0.25(+0.59%)
Oct 08, 2004 42.57 42.78 42.34 42.49 728,200 +0.01(+0.02%)
Oct 07, 2004 42.60 42.93 42.44 42.48 757,100 -0.52(-1.21%)
Oct 06, 2004 42.87 43.08 42.69 43.00 807,100 +0.17(+0.40%)
Oct 05, 2004 42.58 42.88 42.58 42.83 561,500 +0.11(+0.26%)
Oct 04, 2004 42.43 42.78 42.27 42.72 693,800 +0.41(+0.97%)
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.