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 (%)
May 28, 2004 22.11 22.32 22.05 22.32 2,439,135 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,425 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,939 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,642 +0.16(+0.74%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,340 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,838,059 +0.15(+0.69%)
May 20, 2004 21.24 21.43 21.21 21.34 2,069,729 +0.15(+0.72%)
May 19, 2004 21.53 21.60 21.18 21.18 2,316,000 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,694 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.20 21.37 2,851,111 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.70 3,868,737 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,770 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,947 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.16 21.45 7,898,606 -0.71(-3.21%)
May 10, 2004 22.28 22.40 22.03 22.16 3,300,027 -0.56(-2.48%)
May 07, 2004 23.57 23.57 22.71 22.73 4,566,563 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,301 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.36 23.45 1,577,188 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.44 1,357,479 +0.03(+0.12%)
May 03, 2004 23.36 23.44 23.14 23.42 1,623,627 -0.01(-0.05%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,194 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,625 -0.21(-0.89%)
Apr 28, 2004 23.82 23.88 23.64 23.65 1,252,286 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,963 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,988 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,187,060 -0.13(-0.54%)
Apr 22, 2004 23.73 24.28 23.56 24.09 3,355,262 +0.36(+1.51%)
Apr 21, 2004 23.73 23.84 23.54 23.73 1,525,647 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,839 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.82 23.89 920,876 -0.17(-0.71%)
Apr 16, 2004 23.98 24.09 23.92 24.06 1,682,380 +0.08(+0.33%)
Apr 15, 2004 23.94 24.05 23.86 23.98 2,104,207 +0.16(+0.69%)
Apr 14, 2004 23.90 24.04 23.67 23.82 2,612,932 -0.14(-0.59%)
Apr 13, 2004 24.27 24.27 23.68 23.96 3,080,319 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,951 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,455 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,599 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 952,012 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,250 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,336 -0.15(-0.61%)
Apr 01, 2004 25.13 25.16 25.06 25.09 1,573,318 +0.02(+0.09%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,919 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,818 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,682 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,232 -0.11(-0.45%)
Mar 25, 2004 25.04 25.10 24.96 25.08 814,628 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.98 941,633 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,403,039 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,440 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,985 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.10 25.30 1,406,733 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,200 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,425,028 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,698 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,260 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,896 -0.43(-1.71%)
Mar 10, 2004 25.38 25.52 25.14 25.20 1,858,464 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.27 1,768,223 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,422 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.52 1,776,139 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,688 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,714 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,671 +0.05(+0.18%)
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.