Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,861 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,768 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,630 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,197 -0.11(-0.45%)
Mar 25, 2004 25.04 25.11 24.96 25.08 814,592 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.99 941,591 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,402,977 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,375 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,943 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.11 25.30 1,406,671 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,143 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,424,964 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,652 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,209 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,816 -0.43(-1.71%)
Mar 10, 2004 25.38 25.53 25.14 25.20 1,858,381 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.28 1,768,145 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,374 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.53 1,776,060 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,634 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,647 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,594 +0.05(+0.18%)
Mar 01, 2004 25.11 25.37 25.03 25.28 1,312,212 +0.17(+0.68%)
Feb 27, 2004 24.41 25.14 24.41 25.11 2,650,986 +0.31(+1.24%)
Feb 26, 2004 24.76 24.86 24.63 24.80 1,173,252 +0.07(+0.28%)
Feb 25, 2004 24.82 24.89 24.73 24.74 1,259,618 -0.08(-0.32%)
Feb 24, 2004 24.76 24.82 24.50 24.82 1,479,493 +0.06(+0.23%)
Feb 23, 2004 24.77 24.88 24.61 24.76 973,605 -0.01(-0.05%)
Feb 20, 2004 25.09 25.09 24.70 24.77 1,267,006 -0.32(-1.29%)
Feb 19, 2004 25.01 25.13 24.98 25.09 2,410,355 +0.18(+0.73%)
Feb 18, 2004 24.76 24.91 24.70 24.91 1,881,600 +0.19(+0.78%)
Feb 17, 2004 24.66 24.72 24.55 24.72 1,042,558 +0.08(+0.32%)
Feb 13, 2004 24.75 24.80 24.54 24.64 1,322,766 -0.08(-0.32%)
Feb 12, 2004 24.70 24.78 24.61 24.72 1,360,761 -0.09(-0.34%)
Feb 11, 2004 24.56 24.80 24.39 24.80 2,242,547 +0.27(+1.09%)
Feb 10, 2004 24.43 24.56 24.39 24.54 2,133,489 +0.11(+0.47%)
Feb 09, 2004 24.16 24.88 24.13 24.42 2,075,442 -0.27(-1.08%)
Feb 06, 2004 24.82 24.89 24.67 24.69 1,939,999 -0.08(-0.32%)
Feb 05, 2004 25.16 25.18 24.75 24.77 2,294,965 -0.16(-0.64%)
Feb 04, 2004 25.27 25.27 24.87 24.93 2,868,926 -0.35(-1.39%)
Feb 03, 2004 25.06 25.29 24.99 25.28 1,779,578 +0.22(+0.88%)
Feb 02, 2004 24.92 25.08 24.88 25.06 2,292,854 +0.14(+0.57%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,799,983 +0.02(+0.09%)
Jan 29, 2004 24.67 24.99 24.45 24.89 2,766,376 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,510,951 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,403 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,624 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,739 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,799 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,413 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.28 24.54 716,088 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 894,978 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,317 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,891 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,145 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,170 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,918 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.24 24.35 1,617,926 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,157 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,694 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.28 2,995,574 -0.16(-0.65%)
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.