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 (%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,557 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.03 25.12 1,044,669 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,025 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.99 1,632,702 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.95 24.95 1,509,924 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.36 2,094,791 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,238 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.36 1,442,730 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,287 +0.06(+0.25%)
Dec 17, 2004 25.11 25.16 24.95 25.06 2,449,405 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,220 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,014 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,217 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.78 25.16 966,217 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,860 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,837 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,676 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,880 -0.20(-0.82%)
Dec 06, 2004 24.82 25.07 24.66 25.07 1,626,194 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,427 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,015 -0.20(-0.80%)
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.