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 (%)
Mar 31, 2004 22.97 23.01 22.86 22.92 1,435,288 -0.14(-0.61%)
Mar 30, 2004 22.86 23.06 22.73 23.06 1,228,405 +0.20(+0.86%)
Mar 29, 2004 22.92 22.92 22.71 22.86 1,294,993 +0.04(+0.18%)
Mar 26, 2004 22.85 23.02 22.78 22.82 865,638 -0.10(-0.45%)
Mar 25, 2004 22.89 22.95 22.81 22.92 891,233 +0.08(+0.36%)
Mar 24, 2004 22.88 23.02 22.78 22.84 1,030,182 -0.02(-0.07%)
Mar 23, 2004 22.70 22.93 22.66 22.85 1,534,977 +0.16(+0.69%)
Mar 22, 2004 22.92 22.99 22.66 22.70 1,598,871 -0.23(-1.00%)
Mar 19, 2004 23.05 23.19 22.93 22.93 1,030,567 -0.20(-0.88%)
Mar 18, 2004 23.23 23.25 22.95 23.13 1,539,019 -0.22(-0.96%)
Mar 17, 2004 23.08 23.35 23.06 23.35 1,399,493 +0.40(+1.74%)
Mar 16, 2004 22.94 23.06 22.86 22.95 1,559,033 +0.16(+0.71%)
Mar 15, 2004 22.79 22.85 22.66 22.79 1,128,716 +0.03(+0.14%)
Mar 12, 2004 22.63 22.76 22.56 22.76 1,258,427 +0.12(+0.53%)
Mar 11, 2004 22.98 23.18 22.64 22.64 1,965,872 -0.39(-1.71%)
Mar 10, 2004 23.20 23.33 22.98 23.03 2,033,229 -0.07(-0.29%)
Mar 09, 2004 23.20 23.20 22.98 23.10 1,934,503 -0.12(-0.51%)
Mar 08, 2004 23.34 23.39 23.20 23.22 1,202,809 -0.11(-0.47%)
Mar 05, 2004 23.26 23.38 23.20 23.33 1,943,163 +0.09(+0.40%)
Mar 04, 2004 23.15 23.31 23.11 23.24 1,333,290 +0.04(+0.18%)
Mar 03, 2004 23.19 23.27 22.98 23.20 1,646,213 +0.05(+0.20%)
Mar 02, 2004 23.15 23.36 22.99 23.15 1,902,171 +0.04(+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.