Consolidated Edison (NY: ED )

74.56 USD -0.97 (-1.28%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.20 44.28 43.99 44.10 745,800 -0.27(-0.61%)
Mar 30, 2004 43.99 44.37 43.75 44.37 638,300 +0.38(+0.86%)
Mar 29, 2004 44.10 44.10 43.71 43.99 672,900 +0.08(+0.18%)
Mar 26, 2004 43.98 44.30 43.84 43.91 449,800 -0.20(-0.45%)
Mar 25, 2004 44.05 44.16 43.90 44.11 463,100 +0.16(+0.36%)
Mar 24, 2004 44.04 44.30 43.84 43.95 535,300 -0.03(-0.07%)
Mar 23, 2004 43.69 44.13 43.61 43.98 797,600 +0.30(+0.69%)
Mar 22, 2004 44.10 44.25 43.60 43.68 830,800 -0.44(-1.00%)
Mar 19, 2004 44.35 44.63 44.12 44.12 535,500 -0.39(-0.88%)
Mar 18, 2004 44.70 44.75 44.16 44.51 799,700 -0.43(-0.96%)
Mar 17, 2004 44.42 44.94 44.38 44.94 727,200 +0.77(+1.74%)
Mar 16, 2004 44.15 44.37 44.00 44.17 810,100 +0.31(+0.71%)
Mar 15, 2004 43.85 43.98 43.60 43.86 586,500 +0.06(+0.14%)
Mar 12, 2004 43.55 43.80 43.42 43.80 653,900 +0.23(+0.53%)
Mar 11, 2004 44.22 44.61 43.57 43.57 1,021,500 -0.76(-1.71%)
Mar 10, 2004 44.65 44.90 44.23 44.33 1,056,500 -0.13(-0.29%)
Mar 09, 2004 44.64 44.64 44.22 44.46 1,005,200 -0.23(-0.51%)
Mar 08, 2004 44.91 45.01 44.65 44.69 625,000 -0.21(-0.47%)
Mar 05, 2004 44.77 44.99 44.64 44.90 1,009,700 +0.18(+0.40%)
Mar 04, 2004 44.56 44.86 44.47 44.72 692,800 +0.08(+0.18%)
Mar 03, 2004 44.63 44.78 44.22 44.64 855,400 +0.09(+0.20%)
Mar 02, 2004 44.55 44.95 44.25 44.55 988,400 +0.08(+0.18%)
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.