Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.77 21.92 21.77 21.84 1,614,844 +0.02(+0.10%)
Sep 29, 2004 21.88 21.88 21.72 21.82 875,068 -0.06(-0.29%)
Sep 28, 2004 21.73 21.98 21.73 21.89 1,530,743 +0.10(+0.45%)
Sep 27, 2004 21.62 21.84 21.58 21.79 902,780 +0.14(+0.65%)
Sep 24, 2004 21.59 21.68 21.50 21.65 1,277,095 +0.02(+0.07%)
Sep 23, 2004 21.85 21.88 21.63 21.63 1,086,185 -0.24(-1.12%)
Sep 22, 2004 21.90 22.00 21.83 21.88 1,189,915 -0.11(-0.52%)
Sep 21, 2004 22.06 22.06 21.89 21.99 797,126 +0.01(+0.05%)
Sep 20, 2004 22.03 22.09 21.92 21.98 824,646 -0.11(-0.49%)
Sep 17, 2004 22.00 22.11 21.98 22.09 1,327,902 +0.15(+0.66%)
Sep 16, 2004 21.77 21.97 21.73 21.94 990,730 +0.29(+1.32%)
Sep 15, 2004 21.62 21.67 21.52 21.66 1,012,477 +0.09(+0.43%)
Sep 14, 2004 21.70 21.71 21.49 21.56 1,476,858 -0.17(-0.77%)
Sep 13, 2004 21.79 21.79 21.62 21.73 1,575,392 -0.06(-0.26%)
Sep 10, 2004 21.73 21.81 21.53 21.79 2,648,106 +0.03(+0.14%)
Sep 09, 2004 21.88 21.98 21.73 21.76 2,161,786 -0.15(-0.66%)
Sep 08, 2004 22.20 22.20 21.83 21.90 1,394,489 -0.37(-1.66%)
Sep 07, 2004 22.27 22.29 22.19 22.27 1,214,164 +0.10(+0.47%)
Sep 03, 2004 22.14 22.21 22.06 22.17 1,048,465 +0.01(+0.05%)
Sep 02, 2004 22.04 22.17 22.01 22.16 1,298,842 +0.12(+0.54%)
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.