Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,476,041 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,852 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.94 1,399,169 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.61 23.84 825,182 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,323 +0.02(+0.07%)
Sep 23, 2004 23.90 23.94 23.67 23.67 992,822 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,637 -0.13(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,609 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.98 24.05 753,764 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,762 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,572 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.69 925,450 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,915 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.65 23.77 1,439,980 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,489 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,970 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,626 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,801 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,344 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,200 +0.13(+0.54%)
Sep 01, 2004 23.93 24.11 23.92 24.11 1,361,525 +0.12(+0.50%)
Aug 31, 2004 23.55 23.99 23.55 23.99 1,359,238 +0.44(+1.88%)
Aug 30, 2004 23.48 23.63 23.42 23.55 804,601 +0.09(+0.36%)
Aug 27, 2004 23.39 23.51 23.38 23.46 631,860 +0.05(+0.22%)
Aug 26, 2004 23.44 23.48 23.36 23.41 956,937 +0.03(+0.12%)
Aug 25, 2004 23.30 23.39 23.23 23.38 936,884 +0.15(+0.66%)
Aug 24, 2004 23.28 23.28 23.18 23.23 814,100 +0.03(+0.15%)
Aug 23, 2004 23.24 23.33 23.18 23.19 732,303 -0.04(-0.17%)
Aug 20, 2004 23.22 23.30 23.17 23.23 1,134,252 -0.03(-0.12%)
Aug 19, 2004 23.50 23.50 23.23 23.26 1,170,489 -0.24(-1.04%)
Aug 18, 2004 23.27 23.57 23.25 23.51 1,381,402 +0.26(+1.10%)
Aug 17, 2004 23.25 23.34 23.21 23.25 667,745 -0.03(-0.12%)
Aug 16, 2004 23.32 23.35 23.17 23.28 836,089 +0.03(+0.12%)
Aug 13, 2004 23.31 23.32 23.16 23.25 666,690 -0.06(-0.24%)
Aug 12, 2004 23.39 23.51 23.27 23.31 1,222,206 -0.10(-0.41%)
Aug 11, 2004 23.14 23.40 23.13 23.40 1,090,627 +0.16(+0.71%)
Aug 10, 2004 23.12 23.27 23.04 23.24 1,704,721 +0.12(+0.52%)
Aug 09, 2004 23.41 23.42 22.97 23.12 2,637,559 -0.54(-2.28%)
Aug 06, 2004 23.34 23.85 23.34 23.66 2,506,156 +0.32(+1.39%)
Aug 05, 2004 23.67 23.69 23.32 23.34 993,174 -0.29(-1.23%)
Aug 04, 2004 23.46 23.64 23.34 23.63 1,599,704 +0.14(+0.61%)
Aug 03, 2004 23.40 23.56 23.30 23.48 1,254,221 +0.08(+0.34%)
Aug 02, 2004 23.29 23.46 23.19 23.40 1,371,024 +0.11(+0.49%)
Jul 30, 2004 23.11 23.29 23.07 23.29 1,327,575 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,223 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.78 1,602,342 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,403 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,350 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,835 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,229 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,435 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,685 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,439 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,200 -0.09(-0.40%)
Jul 15, 2004 22.78 22.89 22.74 22.78 1,298,726 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,894 +0.25(+1.11%)
Jul 13, 2004 22.45 22.49 22.39 22.48 808,999 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,926 +0.07(+0.30%)
Jul 09, 2004 22.45 22.52 22.30 22.42 1,250,879 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,713 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,210 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,701,027 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,863 +0.14(+0.61%)
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.