Consolidated Edison (NY: ED )

77.23 USD +0.19 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 42.94 44.22 42.94 44.17 1,507,100 +0.54(+1.24%)
Feb 26, 2004 43.55 43.72 43.32 43.63 667,000 +0.12(+0.28%)
Feb 25, 2004 43.65 43.78 43.50 43.51 716,100 -0.14(-0.32%)
Feb 24, 2004 43.55 43.65 43.10 43.65 841,100 +0.10(+0.23%)
Feb 23, 2004 43.57 43.77 43.29 43.55 553,500 -0.02(-0.05%)
Feb 20, 2004 44.14 44.14 43.44 43.57 720,300 -0.57(-1.29%)
Feb 19, 2004 44.00 44.20 43.94 44.14 1,370,300 +0.32(+0.73%)
Feb 18, 2004 43.56 43.82 43.44 43.82 1,069,700 +0.34(+0.78%)
Feb 17, 2004 43.37 43.49 43.18 43.48 592,700 +0.14(+0.32%)
Feb 13, 2004 43.53 43.63 43.17 43.34 752,000 -0.14(-0.32%)
Feb 12, 2004 43.45 43.59 43.29 43.48 773,600 -0.15(-0.34%)
Feb 11, 2004 43.20 43.63 42.90 43.63 1,274,900 +0.47(+1.09%)
Feb 10, 2004 42.97 43.20 42.90 43.16 1,212,900 +0.20(+0.47%)
Feb 09, 2004 42.50 43.77 42.45 42.96 1,179,900 -0.47(-1.08%)
Feb 06, 2004 43.65 43.79 43.40 43.43 1,102,900 -0.14(-0.32%)
Feb 05, 2004 44.25 44.30 43.54 43.57 1,304,700 -0.28(-0.64%)
Feb 04, 2004 44.45 44.45 43.75 43.85 1,631,000 -0.62(-1.39%)
Feb 03, 2004 44.08 44.49 43.95 44.47 1,011,700 +0.39(+0.88%)
Feb 02, 2004 43.84 44.12 43.77 44.08 1,303,500 +0.25(+0.57%)
Jan 30, 2004 43.80 43.86 43.49 43.83 1,023,300 +0.04(+0.09%)
Jan 29, 2004 43.40 43.95 43.00 43.79 1,572,700 +0.39(+0.90%)
Jan 28, 2004 42.45 43.52 42.35 43.40 2,564,500 +1.12(+2.65%)
Jan 27, 2004 42.65 42.65 42.21 42.28 1,434,000 -0.36(-0.84%)
Jan 26, 2004 43.25 43.25 42.48 42.64 1,014,000 -0.61(-1.41%)
Jan 23, 2004 43.30 43.32 42.75 43.25 1,426,800 -0.11(-0.25%)
Jan 22, 2004 43.39 44.10 43.16 43.36 839,000 -0.53(-1.21%)
Jan 21, 2004 43.17 43.89 42.88 43.89 793,300 +0.72(+1.67%)
Jan 20, 2004 42.80 43.17 42.70 43.17 407,100 +0.33(+0.77%)
Jan 16, 2004 42.85 43.03 42.75 42.84 508,800 -0.01(-0.02%)
Jan 15, 2004 43.15 43.18 42.72 42.85 593,700 -0.21(-0.49%)
Jan 14, 2004 43.03 43.19 42.96 43.06 451,900 +0.04(+0.09%)
Jan 13, 2004 42.79 43.15 42.79 43.02 860,800 +0.23(+0.54%)
Jan 12, 2004 42.78 42.92 42.52 42.79 908,000 -0.09(-0.21%)
Jan 09, 2004 42.83 42.98 42.60 42.88 807,800 +0.05(+0.12%)
Jan 08, 2004 42.90 43.15 42.63 42.83 919,800 -0.07(-0.16%)
Jan 07, 2004 42.68 42.88 42.60 42.90 1,064,900 +0.22(+0.52%)
Jan 06, 2004 42.55 42.71 42.31 42.68 888,400 -0.02(-0.05%)
Jan 05, 2004 42.98 43.08 42.29 42.70 1,703,000 -0.28(-0.65%)
Jan 02, 2004 43.06 43.19 42.87 42.98 1,145,200 -0.03(-0.07%)
Dec 31, 2003 43.23 43.33 43.00 43.01 642,900 -0.28(-0.65%)
Dec 30, 2003 43.41 43.47 43.27 43.29 817,600 -0.12(-0.28%)
Dec 29, 2003 42.85 43.48 42.88 43.41 909,300 +0.56(+1.31%)
Dec 26, 2003 42.98 42.98 42.78 42.85 158,500 +0.02(+0.05%)
Dec 24, 2003 42.99 43.02 42.78 42.83 294,800 -0.16(-0.37%)
Dec 23, 2003 42.79 42.99 42.69 42.99 800,000 +0.34(+0.80%)
Dec 22, 2003 42.24 42.65 42.03 42.65 850,000 +0.27(+0.64%)
Dec 19, 2003 42.30 42.45 42.10 42.38 874,900 +0.08(+0.19%)
Dec 18, 2003 41.70 42.30 41.69 42.30 797,900 +0.52(+1.24%)
Dec 17, 2003 41.55 41.78 41.28 41.78 790,500 +0.23(+0.55%)
Dec 16, 2003 41.55 41.55 41.16 41.55 860,000 +0.10(+0.24%)
Dec 15, 2003 41.71 41.74 41.34 41.45 977,200 +0.00(+0.00%)
Dec 12, 2003 41.25 41.45 41.05 41.45 1,062,500 +0.30(+0.73%)
Dec 11, 2003 40.95 41.17 40.89 41.15 858,100 +0.30(+0.73%)
Dec 10, 2003 40.93 41.08 40.85 40.85 517,100 +0.06(+0.15%)
Dec 09, 2003 41.21 41.25 40.78 40.79 684,200 -0.42(-1.02%)
Dec 08, 2003 41.05 41.38 41.03 41.21 419,900 +0.16(+0.39%)
Dec 05, 2003 40.83 41.31 40.83 41.05 550,200 +0.17(+0.42%)
Dec 04, 2003 40.61 40.89 40.58 40.88 412,600 +0.22(+0.54%)
Dec 03, 2003 40.65 40.93 40.56 40.66 487,800 +0.01(+0.02%)
Dec 02, 2003 40.70 40.70 40.49 40.65 477,400 -0.02(-0.05%)
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.