Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.74 24.75 24.59 24.70 2,024,607 -0.03(-0.11%)
Oct 28, 2004 24.83 24.87 24.64 24.73 3,372,703 -0.10(-0.39%)
Oct 27, 2004 24.90 24.99 24.77 24.83 1,279,319 -0.19(-0.75%)
Oct 26, 2004 24.73 25.01 24.62 25.01 1,399,986 +0.24(+0.96%)
Oct 25, 2004 24.70 24.87 24.59 24.78 1,265,775 +0.13(+0.53%)
Oct 22, 2004 24.44 24.72 24.39 24.64 1,327,164 +0.23(+0.95%)
Oct 21, 2004 24.16 24.43 24.10 24.41 1,033,587 +0.17(+0.70%)
Oct 20, 2004 24.16 24.26 24.00 24.24 1,445,896 +0.10(+0.40%)
Oct 19, 2004 24.42 24.43 24.11 24.14 1,211,422 -0.28(-1.14%)
Oct 18, 2004 24.49 24.55 24.34 24.42 1,447,831 -0.16(-0.67%)
Oct 15, 2004 24.28 24.64 24.28 24.59 1,600,160 +0.31(+1.26%)
Oct 14, 2004 24.17 24.33 24.16 24.28 1,067,008 +0.03(+0.14%)
Oct 13, 2004 24.59 24.59 24.15 24.25 1,487,936 -0.34(-1.39%)
Oct 12, 2004 24.30 24.59 24.21 24.59 1,710,801 +0.29(+1.19%)
Oct 11, 2004 24.16 24.32 24.10 24.30 668,947 +0.14(+0.59%)
Oct 08, 2004 24.20 24.32 24.07 24.16 1,280,902 +0.01(+0.02%)
Oct 07, 2004 24.22 24.41 24.13 24.15 1,331,737 -0.30(-1.21%)
Oct 06, 2004 24.37 24.49 24.27 24.45 1,419,687 +0.10(+0.40%)
Oct 05, 2004 24.21 24.38 24.21 24.35 987,677 +0.06(+0.26%)
Oct 04, 2004 24.12 24.32 24.03 24.29 1,220,393 +0.23(+0.97%)
Oct 01, 2004 23.97 24.08 23.93 24.05 1,166,567 +0.15(+0.64%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,475,975 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,816 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.95 1,399,107 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.62 23.84 825,146 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,271 +0.02(+0.07%)
Sep 23, 2004 23.91 23.94 23.67 23.67 992,778 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,588 -0.12(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,577 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.99 24.05 753,730 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,708 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,532 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.70 925,409 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,855 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.66 23.77 1,439,916 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,381 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,882 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,570 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,752 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,302 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,148 +0.13(+0.54%)
Sep 01, 2004 23.93 24.11 23.92 24.11 1,361,464 +0.12(+0.50%)
Aug 31, 2004 23.55 23.99 23.55 23.99 1,359,178 +0.44(+1.88%)
Aug 30, 2004 23.48 23.63 23.42 23.55 804,565 +0.09(+0.36%)
Aug 27, 2004 23.39 23.51 23.38 23.46 631,832 +0.05(+0.22%)
Aug 26, 2004 23.44 23.48 23.37 23.41 956,895 +0.03(+0.12%)
Aug 25, 2004 23.30 23.39 23.23 23.38 936,842 +0.15(+0.66%)
Aug 24, 2004 23.28 23.29 23.18 23.23 814,064 +0.03(+0.15%)
Aug 23, 2004 23.24 23.33 23.18 23.20 732,271 -0.04(-0.17%)
Aug 20, 2004 23.22 23.30 23.17 23.23 1,134,202 -0.03(-0.12%)
Aug 19, 2004 23.50 23.50 23.23 23.26 1,170,437 -0.24(-1.04%)
Aug 18, 2004 23.27 23.58 23.25 23.51 1,381,341 +0.26(+1.10%)
Aug 17, 2004 23.25 23.34 23.21 23.25 667,715 -0.03(-0.12%)
Aug 16, 2004 23.33 23.35 23.17 23.28 836,051 +0.03(+0.12%)
Aug 13, 2004 23.31 23.33 23.16 23.25 666,660 -0.06(-0.24%)
Aug 12, 2004 23.39 23.51 23.27 23.31 1,222,152 -0.10(-0.41%)
Aug 11, 2004 23.14 23.41 23.13 23.41 1,090,579 +0.16(+0.71%)
Aug 10, 2004 23.12 23.27 23.04 23.24 1,704,645 +0.12(+0.52%)
Aug 09, 2004 23.41 23.42 22.97 23.12 2,637,442 -0.54(-2.28%)
Aug 06, 2004 23.34 23.85 23.34 23.66 2,506,045 +0.32(+1.39%)
Aug 05, 2004 23.67 23.70 23.32 23.34 993,130 -0.29(-1.23%)
Aug 04, 2004 23.46 23.64 23.34 23.63 1,599,633 +0.14(+0.61%)
Aug 03, 2004 23.41 23.56 23.30 23.48 1,254,165 +0.08(+0.34%)
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.