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 (%)
May 28, 2004 20.21 20.40 20.15 20.40 2,668,624 +0.23(+1.16%)
May 27, 2004 20.20 20.41 20.11 20.17 2,830,866 +0.02(+0.08%)
May 26, 2004 19.97 20.18 19.80 20.15 2,393,794 +0.21(+1.07%)
May 25, 2004 19.79 20.00 19.72 19.94 2,113,382 +0.15(+0.74%)
May 24, 2004 19.67 19.84 19.62 19.79 1,975,197 +0.16(+0.79%)
May 21, 2004 19.64 19.67 19.53 19.64 2,010,995 +0.14(+0.69%)
May 20, 2004 19.42 19.59 19.39 19.50 2,264,462 +0.14(+0.72%)
May 19, 2004 19.68 19.74 19.35 19.36 2,533,903 -0.26(-1.35%)
May 18, 2004 19.63 19.67 19.54 19.62 3,121,093 +0.09(+0.45%)
May 17, 2004 19.79 19.79 19.38 19.54 3,119,361 -0.30(-1.52%)
May 14, 2004 19.64 19.90 19.62 19.84 4,232,731 +0.19(+0.95%)
May 13, 2004 19.64 19.71 19.56 19.65 3,396,886 -0.02(-0.08%)
May 12, 2004 19.67 19.87 19.48 19.67 18,319,320 +0.06(+0.29%)
May 11, 2004 19.72 20.01 19.34 19.61 8,641,755 -0.65(-3.21%)
May 10, 2004 20.37 20.48 20.13 20.26 3,610,514 -0.51(-2.48%)
May 07, 2004 21.55 21.55 20.75 20.77 4,996,213 -0.78(-3.64%)
May 06, 2004 21.30 21.60 21.23 21.56 1,505,792 +0.12(+0.58%)
May 05, 2004 21.41 21.54 21.36 21.43 1,725,579 +0.01(+0.02%)
May 04, 2004 21.38 21.55 21.28 21.43 1,485,199 +0.03(+0.12%)
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.