Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.43 42.20 41.43 42.20 772,700 +0.78(+1.88%)
Aug 30, 2004 41.30 41.56 41.20 41.42 457,400 +0.15(+0.36%)
Aug 27, 2004 41.15 41.35 41.13 41.27 359,200 +0.09(+0.22%)
Aug 26, 2004 41.23 41.31 41.10 41.18 544,000 +0.05(+0.12%)
Aug 25, 2004 40.98 41.15 40.87 41.13 532,600 +0.27(+0.66%)
Aug 24, 2004 40.95 40.96 40.77 40.86 462,800 +0.06(+0.15%)
Aug 23, 2004 40.88 41.04 40.78 40.80 416,300 -0.07(-0.17%)
Aug 20, 2004 40.85 40.99 40.75 40.87 644,800 -0.05(-0.12%)
Aug 19, 2004 41.34 41.34 40.86 40.92 665,400 -0.43(-1.04%)
Aug 18, 2004 40.94 41.47 40.90 41.35 785,300 +0.45(+1.10%)
Aug 17, 2004 40.90 41.05 40.83 40.90 379,600 -0.05(-0.12%)
Aug 16, 2004 41.03 41.08 40.76 40.95 475,300 +0.05(+0.12%)
Aug 13, 2004 41.00 41.03 40.74 40.90 379,000 -0.10(-0.24%)
Aug 12, 2004 41.14 41.36 40.93 41.00 694,800 -0.17(-0.41%)
Aug 11, 2004 40.70 41.17 40.69 41.17 620,000 +0.29(+0.71%)
Aug 10, 2004 40.67 40.93 40.53 40.88 969,100 +0.21(+0.52%)
Aug 09, 2004 41.18 41.19 40.40 40.67 1,499,400 -0.95(-2.28%)
Aug 06, 2004 41.05 41.95 41.05 41.62 1,424,700 +0.57(+1.39%)
Aug 05, 2004 41.64 41.68 41.02 41.05 564,600 -0.51(-1.23%)
Aug 04, 2004 41.27 41.58 41.06 41.56 909,400 +0.25(+0.61%)
Aug 03, 2004 41.17 41.45 40.98 41.31 713,000 +0.14(+0.34%)
Aug 02, 2004 40.97 41.27 40.80 41.17 779,400 +0.20(+0.49%)
Jul 30, 2004 40.65 40.97 40.59 40.97 754,700 +0.32(+0.79%)
Jul 29, 2004 40.24 40.65 40.06 40.65 1,005,200 +0.57(+1.42%)
Jul 28, 2004 39.56 40.10 39.55 40.08 910,900 +0.53(+1.34%)
Jul 27, 2004 39.70 39.83 39.42 39.55 1,088,300 -0.15(-0.38%)
Jul 26, 2004 40.05 40.24 39.60 39.70 669,300 -0.35(-0.87%)
Jul 23, 2004 39.86 40.12 39.62 40.05 1,105,600 +0.22(+0.55%)
Jul 22, 2004 40.00 40.10 39.76 39.83 1,025,100 -0.07(-0.18%)
Jul 21, 2004 40.28 40.32 39.69 39.90 810,900 -0.38(-0.94%)
Jul 20, 2004 40.40 40.55 40.14 40.28 860,500 -0.08(-0.20%)
Jul 19, 2004 40.05 40.41 39.95 40.36 1,092,300 +0.45(+1.13%)
Jul 16, 2004 40.09 40.24 39.90 39.91 779,500 -0.16(-0.40%)
Jul 15, 2004 40.08 40.27 40.01 40.07 738,300 +0.08(+0.20%)
Jul 14, 2004 39.40 40.00 39.40 39.99 781,600 +0.44(+1.11%)
Jul 13, 2004 39.50 39.56 39.38 39.55 459,900 -0.01(-0.03%)
Jul 12, 2004 39.48 39.58 39.30 39.56 504,200 +0.12(+0.30%)
Jul 09, 2004 39.50 39.61 39.22 39.44 711,100 +0.01(+0.03%)
Jul 08, 2004 39.33 39.66 39.22 39.43 907,700 +0.10(+0.25%)
Jul 07, 2004 39.32 39.43 39.17 39.33 568,600 +0.01(+0.03%)
Jul 06, 2004 39.60 39.65 39.29 39.32 967,000 -0.31(-0.78%)
Jul 02, 2004 39.45 39.87 39.35 39.63 546,800 +0.24(+0.61%)
Jul 01, 2004 39.62 39.87 39.12 39.39 971,400 -0.37(-0.93%)
Jun 30, 2004 39.90 39.94 39.18 39.76 794,900 +0.01(+0.03%)
Jun 29, 2004 40.23 40.23 39.47 39.75 680,400 -0.43(-1.07%)
Jun 28, 2004 40.38 40.53 40.00 40.18 671,000 -0.10(-0.25%)
Jun 25, 2004 40.30 40.44 40.06 40.28 1,020,100 -0.02(-0.05%)
Jun 24, 2004 40.34 40.51 40.24 40.30 644,200 -0.02(-0.05%)
Jun 23, 2004 39.85 40.35 39.72 40.32 1,459,300 +0.35(+0.88%)
Jun 22, 2004 39.76 40.07 39.76 39.97 1,464,800 +0.06(+0.15%)
Jun 21, 2004 39.53 40.02 39.36 39.91 1,002,800 +0.38(+0.96%)
Jun 18, 2004 39.13 39.56 38.84 39.53 1,519,400 +0.41(+1.05%)
Jun 17, 2004 39.02 39.20 38.77 39.12 517,800 +0.10(+0.26%)
Jun 16, 2004 39.10 39.28 38.95 39.02 591,800 +0.06(+0.15%)
Jun 15, 2004 39.10 39.13 38.78 38.96 1,020,900 +0.35(+0.91%)
Jun 14, 2004 38.85 38.90 38.61 38.61 1,081,200 -0.45(-1.15%)
Jun 10, 2004 39.00 39.06 38.77 39.06 485,500 +0.29(+0.75%)
Jun 09, 2004 39.10 39.24 38.68 38.77 683,500 -0.35(-0.89%)
Jun 08, 2004 39.35 39.35 38.82 39.12 957,400 -0.16(-0.41%)
Jun 07, 2004 39.20 39.41 39.20 39.28 832,600 +0.08(+0.20%)
Jun 04, 2004 38.90 39.33 38.85 39.20 1,077,300 +0.41(+1.06%)
Jun 03, 2004 39.28 39.30 38.77 38.79 1,074,100 -0.49(-1.25%)
Jun 02, 2004 39.23 39.34 39.06 39.28 693,500 +0.20(+0.51%)
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.