Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.11 22.33 22.05 22.32 2,439,027 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,310 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,842 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,556 +0.16(+0.73%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,260 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,837,977 +0.15(+0.69%)
May 20, 2004 21.25 21.43 21.21 21.34 2,069,637 +0.15(+0.72%)
May 19, 2004 21.54 21.60 21.18 21.18 2,315,897 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,567 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.21 21.38 2,850,984 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.71 3,868,565 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,632 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,202 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.17 21.46 7,898,254 -0.71(-3.21%)
May 10, 2004 22.29 22.40 22.03 22.17 3,299,881 -0.56(-2.48%)
May 07, 2004 23.58 23.58 22.71 22.73 4,566,360 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,240 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.37 23.45 1,577,118 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.45 1,357,419 +0.03(+0.12%)
May 03, 2004 23.37 23.44 23.14 23.42 1,623,555 -0.01(-0.05%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,103 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,552 -0.21(-0.89%)
Apr 28, 2004 23.83 23.88 23.64 23.65 1,252,231 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,899 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,884 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,186,962 -0.13(-0.54%)
Apr 22, 2004 23.74 24.28 23.56 24.09 3,355,113 +0.36(+1.51%)
Apr 21, 2004 23.74 23.84 23.54 23.73 1,525,579 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,786 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.83 23.89 920,835 -0.17(-0.71%)
Apr 16, 2004 23.99 24.09 23.92 24.06 1,682,306 +0.08(+0.33%)
Apr 15, 2004 23.95 24.05 23.87 23.99 2,104,114 +0.16(+0.69%)
Apr 14, 2004 23.91 24.04 23.67 23.82 2,612,816 -0.14(-0.59%)
Apr 13, 2004 24.28 24.28 23.68 23.96 3,080,182 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,840 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,400 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,498 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 951,969 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,203 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,258 -0.15(-0.61%)
Apr 01, 2004 25.13 25.16 25.06 25.09 1,573,248 +0.02(+0.09%)
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%)
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.