Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.95 22.95 22.73 22.73 803,705 -0.23(-1.00%)
Dec 30, 2004 22.89 23.06 22.87 22.96 1,143,008 +0.07(+0.32%)
Dec 29, 2004 22.90 22.93 22.77 22.89 1,042,738 +0.05(+0.23%)
Dec 28, 2004 22.91 22.98 22.75 22.84 1,786,396 +0.04(+0.16%)
Dec 27, 2004 23.17 23.23 22.80 22.80 1,652,060 -0.37(-1.61%)
Dec 23, 2004 23.16 23.18 22.99 23.17 2,291,983 +0.09(+0.41%)
Dec 22, 2004 23.23 23.23 23.03 23.08 1,863,572 -0.09(-0.40%)
Dec 21, 2004 22.94 23.19 22.88 23.17 1,578,541 +0.21(+0.93%)
Dec 20, 2004 23.03 23.10 22.90 22.96 2,045,252 +0.06(+0.25%)
Dec 17, 2004 22.95 22.99 22.80 22.90 2,679,979 -0.06(-0.27%)
Dec 16, 2004 23.25 23.25 22.88 22.97 1,929,200 -0.16(-0.67%)
Dec 15, 2004 23.19 23.20 22.98 23.12 1,740,783 -0.04(-0.16%)
Dec 14, 2004 23.02 23.17 22.88 23.16 1,196,127 +0.16(+0.70%)
Dec 13, 2004 22.73 23.01 22.64 23.00 1,057,172 +0.42(+1.86%)
Dec 10, 2004 22.93 22.93 22.43 22.58 1,574,307 +0.05(+0.21%)
Dec 09, 2004 22.53 22.71 22.53 22.53 1,542,551 -0.07(-0.30%)
Dec 08, 2004 22.74 22.82 22.58 22.60 1,497,516 -0.12(-0.55%)
Dec 07, 2004 22.86 22.93 22.72 22.72 1,567,763 -0.19(-0.82%)
Dec 06, 2004 22.68 22.91 22.54 22.91 1,779,275 +0.26(+1.15%)
Dec 03, 2004 22.81 22.85 22.60 22.65 2,652,650 +0.05(+0.23%)
Dec 02, 2004 22.63 22.74 22.47 22.60 1,799,868 -0.18(-0.80%)
Dec 01, 2004 22.90 22.91 22.41 22.78 3,461,167 -0.01(-0.02%)
Nov 30, 2004 23.17 23.23 22.78 22.78 2,115,499 -0.47(-2.03%)
Nov 29, 2004 23.59 23.59 23.16 23.26 1,339,123 -0.33(-1.41%)
Nov 26, 2004 23.54 23.64 23.51 23.59 403,007 +0.18(+0.78%)
Nov 24, 2004 23.56 23.62 23.37 23.41 1,219,607 -0.05(-0.22%)
Nov 23, 2004 23.23 23.57 23.23 23.46 1,432,465 +0.08(+0.33%)
Nov 22, 2004 23.23 23.38 23.16 23.38 1,249,823 +0.23(+1.01%)
Nov 19, 2004 23.27 23.38 23.00 23.15 1,345,474 -0.12(-0.51%)
Nov 18, 2004 23.22 23.35 23.22 23.27 866,254 +0.05(+0.20%)
Nov 17, 2004 23.38 23.46 23.16 23.22 1,518,302 -0.16(-0.67%)
Nov 16, 2004 23.44 23.60 23.36 23.38 819,101 -0.06(-0.27%)
Nov 15, 2004 23.62 23.68 23.40 23.44 909,557 -0.25(-1.05%)
Nov 12, 2004 23.46 23.69 23.33 23.69 1,073,916 +0.25(+1.09%)
Nov 11, 2004 23.24 23.50 23.10 23.43 1,186,119 +0.33(+1.42%)
Nov 10, 2004 23.10 23.24 22.91 23.11 1,549,865 +0.11(+0.47%)
Nov 09, 2004 23.18 23.21 22.96 23.00 1,470,957 -0.18(-0.78%)
Nov 08, 2004 23.11 23.27 23.10 23.18 3,492,730 -0.22(-0.95%)
Nov 05, 2004 23.48 23.48 23.07 23.40 3,348,001 -0.07(-0.31%)
Nov 04, 2004 22.79 23.48 22.78 23.48 2,519,277 +0.68(+2.99%)
Nov 03, 2004 22.52 22.82 22.52 22.79 1,899,369 +0.49(+2.21%)
Nov 02, 2004 22.58 22.59 22.30 22.30 2,571,240 -0.31(-1.36%)
Nov 01, 2004 22.54 22.73 22.50 22.61 2,228,280 +0.03(+0.14%)
Oct 29, 2004 22.61 22.62 22.47 22.58 2,215,193 -0.03(-0.12%)
Oct 28, 2004 22.69 22.73 22.52 22.60 3,690,192 -0.09(-0.39%)
Oct 27, 2004 22.76 22.84 22.64 22.69 1,399,748 -0.17(-0.75%)
Oct 26, 2004 22.60 22.86 22.50 22.86 1,531,774 +0.22(+0.96%)
Oct 25, 2004 22.58 22.73 22.48 22.64 1,384,928 +0.12(+0.53%)
Oct 22, 2004 22.34 22.59 22.29 22.52 1,452,096 +0.21(+0.96%)
Oct 21, 2004 22.08 22.33 22.03 22.31 1,130,884 +0.16(+0.70%)
Oct 20, 2004 22.08 22.18 21.93 22.16 1,582,005 +0.09(+0.40%)
Oct 19, 2004 22.32 22.33 22.04 22.07 1,325,459 -0.25(-1.14%)
Oct 18, 2004 22.38 22.44 22.24 22.32 1,584,122 -0.15(-0.67%)
Oct 15, 2004 22.19 22.52 22.19 22.47 1,750,791 +0.28(+1.26%)
Oct 14, 2004 22.09 22.24 22.08 22.19 1,167,451 +0.03(+0.14%)
Oct 13, 2004 22.47 22.47 22.07 22.16 1,628,003 -0.31(-1.39%)
Oct 12, 2004 22.21 22.47 22.13 22.47 1,871,847 +0.27(+1.19%)
Oct 11, 2004 22.08 22.23 22.03 22.21 731,918 +0.13(+0.59%)
Oct 08, 2004 22.12 22.23 22.00 22.08 1,401,480 +0.01(+0.02%)
Oct 07, 2004 22.13 22.31 22.05 22.07 1,457,100 -0.27(-1.21%)
Oct 06, 2004 22.27 22.38 22.18 22.34 1,553,329 +0.09(+0.40%)
Oct 05, 2004 22.12 22.28 22.12 22.25 1,080,652 +0.06(+0.26%)
Oct 04, 2004 22.05 22.23 21.96 22.20 1,335,274 +0.21(+0.97%)
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.