Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.90 39.27 38.78 39.26 1,386,600 +0.45(+1.16%)
May 27, 2004 38.88 39.28 38.70 38.81 1,470,900 +0.03(+0.08%)
May 26, 2004 38.44 38.84 38.10 38.78 1,243,800 +0.41(+1.07%)
May 25, 2004 38.09 38.49 37.95 38.37 1,098,100 +0.28(+0.74%)
May 24, 2004 37.86 38.19 37.76 38.09 1,026,300 +0.30(+0.79%)
May 21, 2004 37.80 37.86 37.59 37.79 1,044,900 +0.26(+0.69%)
May 20, 2004 37.37 37.70 37.31 37.53 1,176,600 +0.27(+0.72%)
May 19, 2004 37.88 37.99 37.25 37.26 1,316,600 -0.51(-1.35%)
May 18, 2004 37.78 37.86 37.61 37.77 1,621,700 +0.17(+0.45%)
May 17, 2004 38.08 38.08 37.30 37.60 1,620,800 -0.58(-1.52%)
May 14, 2004 37.80 38.29 37.77 38.18 2,199,300 +0.36(+0.95%)
May 13, 2004 37.79 37.93 37.65 37.82 1,765,000 -0.03(-0.08%)
May 12, 2004 37.85 38.24 37.50 37.85 9,518,600 +0.11(+0.29%)
May 11, 2004 37.95 38.51 37.23 37.74 4,490,200 -1.25(-3.21%)
May 10, 2004 39.20 39.41 38.75 38.99 1,876,000 -0.99(-2.48%)
May 07, 2004 41.47 41.47 39.94 39.98 2,596,000 -1.51(-3.64%)
May 06, 2004 41.00 41.58 40.86 41.49 782,400 +0.24(+0.58%)
May 05, 2004 41.20 41.45 41.10 41.25 896,600 +0.01(+0.02%)
May 04, 2004 41.15 41.48 40.95 41.24 771,700 +0.05(+0.12%)
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.