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 (%)
Jul 30, 2004 23.11 23.29 23.07 23.29 1,327,575 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,223 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.78 1,602,342 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,403 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,350 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,835 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,229 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,435 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,685 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,439 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,200 -0.09(-0.40%)
Jul 15, 2004 22.78 22.89 22.74 22.78 1,298,726 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,894 +0.25(+1.11%)
Jul 13, 2004 22.45 22.49 22.39 22.48 808,999 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,926 +0.07(+0.30%)
Jul 09, 2004 22.45 22.52 22.30 22.42 1,250,879 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,713 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,210 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,701,027 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,863 +0.14(+0.61%)
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.