Consolidated Edison (NY: ED )

74.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 40.65 40.97 40.59 40.97 754,700 +0.32(+0.79%)
Jul 29, 2004 40.24 40.65 40.06 40.65 1,005,200 +0.57(+1.42%)
Jul 28, 2004 39.56 40.10 39.55 40.08 910,900 +0.53(+1.34%)
Jul 27, 2004 39.70 39.83 39.42 39.55 1,088,300 -0.15(-0.38%)
Jul 26, 2004 40.05 40.24 39.60 39.70 669,300 -0.35(-0.87%)
Jul 23, 2004 39.86 40.12 39.62 40.05 1,105,600 +0.22(+0.55%)
Jul 22, 2004 40.00 40.10 39.76 39.83 1,025,100 -0.07(-0.18%)
Jul 21, 2004 40.28 40.32 39.69 39.90 810,900 -0.38(-0.94%)
Jul 20, 2004 40.40 40.55 40.14 40.28 860,500 -0.08(-0.20%)
Jul 19, 2004 40.05 40.41 39.95 40.36 1,092,300 +0.45(+1.13%)
Jul 16, 2004 40.09 40.24 39.90 39.91 779,500 -0.16(-0.40%)
Jul 15, 2004 40.08 40.27 40.01 40.07 738,300 +0.08(+0.20%)
Jul 14, 2004 39.40 40.00 39.40 39.99 781,600 +0.44(+1.11%)
Jul 13, 2004 39.50 39.56 39.38 39.55 459,900 -0.01(-0.03%)
Jul 12, 2004 39.48 39.58 39.30 39.56 504,200 +0.12(+0.30%)
Jul 09, 2004 39.50 39.61 39.22 39.44 711,100 +0.01(+0.03%)
Jul 08, 2004 39.33 39.66 39.22 39.43 907,700 +0.10(+0.25%)
Jul 07, 2004 39.32 39.43 39.17 39.33 568,600 +0.01(+0.03%)
Jul 06, 2004 39.60 39.65 39.29 39.32 967,000 -0.31(-0.78%)
Jul 02, 2004 39.45 39.87 39.35 39.63 546,800 +0.24(+0.61%)
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.