Consolidated Edison (NY: ED )

90.55 +0.50 (+0.56%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,919 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,818 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,682 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,232 -0.11(-0.45%)
Mar 25, 2004 25.04 25.10 24.96 25.08 814,628 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.98 941,633 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,403,039 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,440 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,985 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.10 25.30 1,406,733 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,200 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,425,028 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,698 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,260 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,896 -0.43(-1.71%)
Mar 10, 2004 25.38 25.52 25.14 25.20 1,858,464 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.27 1,768,223 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,422 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.52 1,776,139 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,688 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,714 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,671 +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.