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 (%)
Jul 30, 2004 23.11 23.29 23.08 23.29 1,327,516 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,145 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.79 1,602,271 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,318 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,297 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,748 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,149 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,371 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,618 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,354 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,139 -0.09(-0.40%)
Jul 15, 2004 22.79 22.89 22.75 22.78 1,298,668 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,833 +0.25(+1.11%)
Jul 13, 2004 22.46 22.49 22.39 22.48 808,963 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,887 +0.07(+0.30%)
Jul 09, 2004 22.46 22.52 22.30 22.42 1,250,823 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,642 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,166 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,700,951 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,820 +0.14(+0.61%)
Jul 01, 2004 22.52 22.67 22.24 22.39 1,708,691 -0.21(-0.93%)
Jun 30, 2004 22.68 22.71 22.27 22.60 1,398,227 +0.01(+0.03%)
Jun 29, 2004 22.87 22.87 22.44 22.60 1,196,822 -0.24(-1.07%)
Jun 28, 2004 22.96 23.04 22.74 22.84 1,180,287 -0.06(-0.25%)
Jun 25, 2004 22.91 22.99 22.77 22.90 1,794,354 -0.01(-0.05%)
Jun 24, 2004 22.93 23.03 22.88 22.91 1,133,146 -0.01(-0.05%)
Jun 23, 2004 22.65 22.94 22.58 22.92 2,566,906 +0.20(+0.88%)
Jun 22, 2004 22.60 22.78 22.60 22.72 2,576,580 +0.03(+0.15%)
Jun 21, 2004 22.47 22.75 22.38 22.69 1,763,923 +0.22(+0.96%)
Jun 18, 2004 22.25 22.49 22.08 22.47 2,672,622 +0.23(+1.05%)
Jun 17, 2004 22.18 22.29 22.04 22.24 910,809 +0.06(+0.26%)
Jun 16, 2004 22.23 22.33 22.14 22.18 1,040,975 +0.03(+0.15%)
Jun 15, 2004 22.23 22.25 22.05 22.15 1,795,761 +0.20(+0.91%)
Jun 14, 2004 22.09 22.11 21.95 21.95 1,901,829 -0.26(-1.15%)
Jun 10, 2004 22.17 22.21 22.04 22.21 853,993 +0.16(+0.75%)
Jun 09, 2004 22.23 22.31 21.99 22.04 1,202,275 -0.20(-0.89%)
Jun 08, 2004 22.37 22.37 22.07 22.24 1,684,065 -0.09(-0.41%)
Jun 07, 2004 22.29 22.40 22.29 22.33 1,464,542 +0.05(+0.20%)
Jun 04, 2004 22.11 22.36 22.09 22.29 1,894,969 +0.23(+1.06%)
Jun 03, 2004 22.33 22.34 22.04 22.05 1,889,340 -0.28(-1.25%)
Jun 02, 2004 22.30 22.36 22.21 22.33 1,219,865 +0.11(+0.51%)
Jun 01, 2004 22.41 22.43 22.19 22.22 1,950,201 -0.10(-0.46%)
May 28, 2004 22.11 22.33 22.05 22.32 2,439,027 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,310 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,842 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,556 +0.16(+0.73%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,260 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,837,977 +0.15(+0.69%)
May 20, 2004 21.25 21.43 21.21 21.34 2,069,637 +0.15(+0.72%)
May 19, 2004 21.54 21.60 21.18 21.18 2,315,897 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,567 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.21 21.38 2,850,984 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.71 3,868,565 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,632 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,202 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.17 21.46 7,898,254 -0.71(-3.21%)
May 10, 2004 22.29 22.40 22.03 22.17 3,299,881 -0.56(-2.48%)
May 07, 2004 23.58 23.58 22.71 22.73 4,566,360 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,240 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.37 23.45 1,577,118 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.45 1,357,419 +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.