Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 23.55 23.99 23.55 23.99 1,359,238 +0.44(+1.88%)
Aug 30, 2004 23.48 23.63 23.42 23.55 804,601 +0.09(+0.36%)
Aug 27, 2004 23.39 23.51 23.38 23.46 631,860 +0.05(+0.22%)
Aug 26, 2004 23.44 23.48 23.36 23.41 956,937 +0.03(+0.12%)
Aug 25, 2004 23.30 23.39 23.23 23.38 936,884 +0.15(+0.66%)
Aug 24, 2004 23.28 23.28 23.18 23.23 814,100 +0.03(+0.15%)
Aug 23, 2004 23.24 23.33 23.18 23.19 732,303 -0.04(-0.17%)
Aug 20, 2004 23.22 23.30 23.17 23.23 1,134,252 -0.03(-0.12%)
Aug 19, 2004 23.50 23.50 23.23 23.26 1,170,489 -0.24(-1.04%)
Aug 18, 2004 23.27 23.57 23.25 23.51 1,381,402 +0.26(+1.10%)
Aug 17, 2004 23.25 23.34 23.21 23.25 667,745 -0.03(-0.12%)
Aug 16, 2004 23.32 23.35 23.17 23.28 836,089 +0.03(+0.12%)
Aug 13, 2004 23.31 23.32 23.16 23.25 666,690 -0.06(-0.24%)
Aug 12, 2004 23.39 23.51 23.27 23.31 1,222,206 -0.10(-0.41%)
Aug 11, 2004 23.14 23.40 23.13 23.40 1,090,627 +0.16(+0.71%)
Aug 10, 2004 23.12 23.27 23.04 23.24 1,704,721 +0.12(+0.52%)
Aug 09, 2004 23.41 23.42 22.97 23.12 2,637,559 -0.54(-2.28%)
Aug 06, 2004 23.34 23.85 23.34 23.66 2,506,156 +0.32(+1.39%)
Aug 05, 2004 23.67 23.69 23.32 23.34 993,174 -0.29(-1.23%)
Aug 04, 2004 23.46 23.64 23.34 23.63 1,599,704 +0.14(+0.61%)
Aug 03, 2004 23.40 23.56 23.30 23.48 1,254,221 +0.08(+0.34%)
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.