Consolidated Edison (NY: ED )

96.30 -0.24 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.12 23.34 23.05 23.34 2,332,642 +0.27(+1.16%)
May 27, 2004 23.11 23.35 23.00 23.07 2,474,458 +0.02(+0.08%)
May 26, 2004 22.85 23.09 22.65 23.05 2,092,413 +0.24(+1.07%)
May 25, 2004 22.64 22.88 22.56 22.81 1,847,306 +0.17(+0.73%)
May 24, 2004 22.51 22.70 22.45 22.64 1,726,518 +0.18(+0.79%)
May 21, 2004 22.47 22.51 22.34 22.46 1,757,809 +0.15(+0.69%)
May 20, 2004 22.21 22.41 22.18 22.31 1,979,364 +0.16(+0.72%)
May 19, 2004 22.52 22.58 22.14 22.15 2,214,883 -0.30(-1.35%)
May 18, 2004 22.46 22.51 22.36 22.45 2,728,145 +0.10(+0.45%)
May 17, 2004 22.64 22.64 22.17 22.35 2,726,631 -0.34(-1.52%)
May 14, 2004 22.47 22.76 22.45 22.70 3,699,827 +0.21(+0.95%)
May 13, 2004 22.46 22.55 22.38 22.48 2,969,215 -0.02(-0.08%)
May 12, 2004 22.50 22.73 22.29 22.50 16,012,901 +0.07(+0.29%)
May 11, 2004 22.56 22.89 22.13 22.43 7,553,750 -0.74(-3.21%)
May 10, 2004 23.30 23.43 23.03 23.18 3,155,947 -0.59(-2.48%)
May 07, 2004 24.65 24.65 23.74 23.77 4,367,185 -0.90(-3.64%)
May 06, 2004 24.37 24.72 24.29 24.66 1,316,211 +0.14(+0.58%)
May 05, 2004 24.49 24.64 24.43 24.52 1,508,327 +0.01(+0.02%)
May 04, 2004 24.46 24.66 24.34 24.51 1,298,211 +0.03(+0.12%)
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.