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 (%)
Feb 27, 2004 24.41 25.14 24.41 25.11 2,651,104 +0.31(+1.24%)
Feb 26, 2004 24.76 24.85 24.63 24.80 1,173,304 +0.07(+0.28%)
Feb 25, 2004 24.81 24.89 24.73 24.73 1,259,674 -0.08(-0.32%)
Feb 24, 2004 24.76 24.81 24.50 24.81 1,479,559 +0.06(+0.23%)
Feb 23, 2004 24.77 24.88 24.61 24.76 973,648 -0.01(-0.05%)
Feb 20, 2004 25.09 25.09 24.69 24.77 1,267,062 -0.32(-1.29%)
Feb 19, 2004 25.01 25.13 24.98 25.09 2,410,462 +0.18(+0.73%)
Feb 18, 2004 24.76 24.91 24.69 24.91 1,881,684 +0.19(+0.78%)
Feb 17, 2004 24.66 24.72 24.55 24.72 1,042,604 +0.08(+0.32%)
Feb 13, 2004 24.75 24.80 24.54 24.64 1,322,825 -0.08(-0.32%)
Feb 12, 2004 24.70 24.78 24.61 24.72 1,360,821 -0.09(-0.34%)
Feb 11, 2004 24.56 24.80 24.39 24.80 2,242,646 +0.27(+1.09%)
Feb 10, 2004 24.43 24.56 24.39 24.54 2,133,584 +0.11(+0.47%)
Feb 09, 2004 24.16 24.88 24.13 24.42 2,075,534 -0.27(-1.08%)
Feb 06, 2004 24.81 24.89 24.67 24.69 1,940,085 -0.08(-0.32%)
Feb 05, 2004 25.16 25.18 24.75 24.77 2,295,067 -0.16(-0.64%)
Feb 04, 2004 25.27 25.27 24.87 24.93 2,869,054 -0.35(-1.39%)
Feb 03, 2004 25.06 25.29 24.98 25.28 1,779,657 +0.22(+0.88%)
Feb 02, 2004 24.92 25.08 24.88 25.06 2,292,956 +0.14(+0.57%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,800,063 +0.02(+0.09%)
Jan 29, 2004 24.67 24.98 24.44 24.89 2,766,499 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,511,152 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,515 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,703 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,850 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,865 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,475 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.27 24.54 716,120 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 895,018 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,363 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,926 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,213 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,241 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,982 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.23 24.35 1,617,998 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,240 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,763 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.27 2,995,707 -0.16(-0.65%)
Jan 02, 2004 24.48 24.55 24.37 24.43 2,014,494 -0.02(-0.07%)
Dec 31, 2003 24.58 24.63 24.44 24.45 1,130,910 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,221 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,528 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,813 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,575 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,261 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,215 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,539,016 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,567 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,550 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,805 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,969 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,869,018 +0.17(+0.73%)
Dec 11, 2003 23.28 23.40 23.25 23.39 1,509,463 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,618 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,560 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.32 23.43 738,636 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,843 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,795 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.11 858,077 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,783 -0.01(-0.05%)
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.