Consolidated Edison (NY: ED )

75.44 USD -0.07 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 43.80 43.86 43.49 43.83 1,023,300 +0.04(+0.09%)
Jan 29, 2004 43.40 43.95 43.00 43.79 1,572,700 +0.39(+0.90%)
Jan 28, 2004 42.45 43.52 42.35 43.40 2,564,500 +1.12(+2.65%)
Jan 27, 2004 42.65 42.65 42.21 42.28 1,434,000 -0.36(-0.84%)
Jan 26, 2004 43.25 43.25 42.48 42.64 1,014,000 -0.61(-1.41%)
Jan 23, 2004 43.30 43.32 42.75 43.25 1,426,800 -0.11(-0.25%)
Jan 22, 2004 43.39 44.10 43.16 43.36 839,000 -0.53(-1.21%)
Jan 21, 2004 43.17 43.89 42.88 43.89 793,300 +0.72(+1.67%)
Jan 20, 2004 42.80 43.17 42.70 43.17 407,100 +0.33(+0.77%)
Jan 16, 2004 42.85 43.03 42.75 42.84 508,800 -0.01(-0.02%)
Jan 15, 2004 43.15 43.18 42.72 42.85 593,700 -0.21(-0.49%)
Jan 14, 2004 43.03 43.19 42.96 43.06 451,900 +0.04(+0.09%)
Jan 13, 2004 42.79 43.15 42.79 43.02 860,800 +0.23(+0.54%)
Jan 12, 2004 42.78 42.92 42.52 42.79 908,000 -0.09(-0.21%)
Jan 09, 2004 42.83 42.98 42.60 42.88 807,800 +0.05(+0.12%)
Jan 08, 2004 42.90 43.15 42.63 42.83 919,800 -0.07(-0.16%)
Jan 07, 2004 42.68 42.88 42.60 42.90 1,064,900 +0.22(+0.52%)
Jan 06, 2004 42.55 42.71 42.31 42.68 888,400 -0.02(-0.05%)
Jan 05, 2004 42.98 43.08 42.29 42.70 1,703,000 -0.28(-0.65%)
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.