Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.12 23.34 23.05 23.34 2,332,642 +0.27(+1.16%)
May 27, 2004 23.11 23.35 23.00 23.07 2,474,458 +0.02(+0.08%)
May 26, 2004 22.85 23.09 22.65 23.05 2,092,413 +0.24(+1.07%)
May 25, 2004 22.64 22.88 22.56 22.81 1,847,306 +0.17(+0.73%)
May 24, 2004 22.51 22.70 22.45 22.64 1,726,518 +0.18(+0.79%)
May 21, 2004 22.47 22.51 22.34 22.46 1,757,809 +0.15(+0.69%)
May 20, 2004 22.21 22.41 22.18 22.31 1,979,364 +0.16(+0.72%)
May 19, 2004 22.52 22.58 22.14 22.15 2,214,883 -0.30(-1.35%)
May 18, 2004 22.46 22.51 22.36 22.45 2,728,145 +0.10(+0.45%)
May 17, 2004 22.64 22.64 22.17 22.35 2,726,631 -0.34(-1.52%)
May 14, 2004 22.47 22.76 22.45 22.70 3,699,827 +0.21(+0.95%)
May 13, 2004 22.46 22.55 22.38 22.48 2,969,215 -0.02(-0.08%)
May 12, 2004 22.50 22.73 22.29 22.50 16,012,901 +0.07(+0.29%)
May 11, 2004 22.56 22.89 22.13 22.43 7,553,750 -0.74(-3.21%)
May 10, 2004 23.30 23.43 23.03 23.18 3,155,947 -0.59(-2.48%)
May 07, 2004 24.65 24.65 23.74 23.77 4,367,185 -0.90(-3.64%)
May 06, 2004 24.37 24.72 24.29 24.66 1,316,211 +0.14(+0.58%)
May 05, 2004 24.49 24.64 24.43 24.52 1,508,327 +0.01(+0.02%)
May 04, 2004 24.46 24.66 24.34 24.51 1,298,211 +0.03(+0.12%)
May 03, 2004 24.43 24.51 24.19 24.48 1,552,739 -0.01(-0.05%)
Apr 30, 2004 24.55 24.66 24.31 24.50 1,963,551 -0.01(-0.05%)
Apr 29, 2004 24.80 24.94 24.38 24.51 1,570,908 -0.22(-0.89%)
Apr 28, 2004 24.91 24.97 24.72 24.73 1,197,611 -0.20(-0.81%)
Apr 27, 2004 25.03 25.05 24.81 24.93 1,364,661 +0.01(+0.02%)
Apr 26, 2004 25.06 25.16 24.84 24.92 2,235,911 -0.12(-0.50%)
Apr 23, 2004 25.13 25.13 24.80 25.05 2,091,572 -0.14(-0.54%)
Apr 22, 2004 24.82 25.39 24.63 25.19 3,208,771 +0.37(+1.51%)
Apr 21, 2004 24.82 24.93 24.61 24.81 1,459,037 +0.03(+0.12%)
Apr 20, 2004 24.94 25.14 24.78 24.78 1,137,890 -0.20(-0.81%)
Apr 19, 2004 25.06 25.09 24.91 24.98 880,670 -0.18(-0.71%)
Apr 16, 2004 25.08 25.19 25.01 25.16 1,608,927 +0.08(+0.33%)
Apr 15, 2004 25.04 25.14 24.95 25.08 2,012,337 +0.17(+0.69%)
Apr 14, 2004 25.00 25.13 24.75 24.91 2,498,851 -0.15(-0.59%)
Apr 13, 2004 25.38 25.38 24.76 25.06 2,945,831 -0.33(-1.31%)
Apr 12, 2004 25.70 25.85 25.33 25.39 2,405,148 -0.41(-1.59%)
Apr 08, 2004 25.75 25.86 25.59 25.80 1,182,471 +0.05(+0.21%)
Apr 07, 2004 26.05 26.14 25.74 25.74 2,159,031 -0.34(-1.32%)
Apr 06, 2004 26.17 26.27 26.06 26.09 910,447 -0.18(-0.68%)
Apr 05, 2004 26.08 26.27 25.98 26.27 1,014,916 +0.19(+0.73%)
Apr 02, 2004 26.24 26.24 25.99 26.08 1,674,872 -0.16(-0.61%)
Apr 01, 2004 26.27 26.30 26.20 26.24 1,504,626 +0.02(+0.09%)
Mar 31, 2004 26.27 26.32 26.15 26.21 1,254,640 -0.16(-0.61%)
Mar 30, 2004 26.15 26.38 26.01 26.38 1,073,796 +0.23(+0.86%)
Mar 29, 2004 26.21 26.21 25.98 26.15 1,132,002 +0.05(+0.18%)
Mar 26, 2004 26.14 26.33 26.06 26.10 756,687 -0.12(-0.45%)
Mar 25, 2004 26.18 26.25 26.10 26.22 779,061 +0.10(+0.36%)
Mar 24, 2004 26.18 26.33 26.06 26.13 900,521 -0.02(-0.07%)
Mar 23, 2004 25.97 26.23 25.92 26.14 1,341,782 +0.18(+0.69%)
Mar 22, 2004 26.21 26.30 25.92 25.96 1,397,634 -0.26(-1.00%)
Mar 19, 2004 26.36 26.53 26.23 26.23 900,858 -0.23(-0.88%)
Mar 18, 2004 26.57 26.60 26.25 26.46 1,345,315 -0.26(-0.96%)
Mar 17, 2004 26.40 26.71 26.38 26.71 1,223,350 +0.46(+1.74%)
Mar 16, 2004 26.24 26.38 26.16 26.26 1,362,810 +0.18(+0.71%)
Mar 15, 2004 26.07 26.14 25.92 26.07 986,654 +0.04(+0.14%)
Mar 12, 2004 25.89 26.04 25.81 26.04 1,100,039 +0.14(+0.53%)
Mar 11, 2004 26.29 26.52 25.90 25.90 1,718,443 -0.45(-1.71%)
Mar 10, 2004 26.54 26.69 26.29 26.35 1,777,323 -0.08(-0.29%)
Mar 09, 2004 26.54 26.54 26.29 26.43 1,691,022 -0.14(-0.51%)
Mar 08, 2004 26.70 26.76 26.54 26.57 1,051,421 -0.12(-0.47%)
Mar 05, 2004 26.61 26.75 26.54 26.69 1,698,592 +0.11(+0.40%)
Mar 04, 2004 26.49 26.67 26.43 26.58 1,165,480 +0.05(+0.18%)
Mar 03, 2004 26.53 26.62 26.29 26.54 1,439,017 +0.05(+0.20%)
Mar 02, 2004 26.48 26.72 26.30 26.48 1,662,760 +0.05(+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.