Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.97 23.01 22.86 22.92 1,435,288 -0.14(-0.61%)
Mar 30, 2004 22.86 23.06 22.73 23.06 1,228,405 +0.20(+0.86%)
Mar 29, 2004 22.92 22.92 22.71 22.86 1,294,993 +0.04(+0.18%)
Mar 26, 2004 22.85 23.02 22.78 22.82 865,638 -0.10(-0.45%)
Mar 25, 2004 22.89 22.95 22.81 22.92 891,233 +0.08(+0.36%)
Mar 24, 2004 22.88 23.02 22.78 22.84 1,030,182 -0.02(-0.07%)
Mar 23, 2004 22.70 22.93 22.66 22.85 1,534,977 +0.16(+0.69%)
Mar 22, 2004 22.92 22.99 22.66 22.70 1,598,871 -0.23(-1.00%)
Mar 19, 2004 23.05 23.19 22.93 22.93 1,030,567 -0.20(-0.88%)
Mar 18, 2004 23.23 23.25 22.95 23.13 1,539,019 -0.22(-0.96%)
Mar 17, 2004 23.08 23.35 23.06 23.35 1,399,493 +0.40(+1.74%)
Mar 16, 2004 22.94 23.06 22.86 22.95 1,559,033 +0.16(+0.71%)
Mar 15, 2004 22.79 22.85 22.66 22.79 1,128,716 +0.03(+0.14%)
Mar 12, 2004 22.63 22.76 22.56 22.76 1,258,427 +0.12(+0.53%)
Mar 11, 2004 22.98 23.18 22.64 22.64 1,965,872 -0.39(-1.71%)
Mar 10, 2004 23.20 23.33 22.98 23.03 2,033,229 -0.07(-0.29%)
Mar 09, 2004 23.20 23.20 22.98 23.10 1,934,503 -0.12(-0.51%)
Mar 08, 2004 23.34 23.39 23.20 23.22 1,202,809 -0.11(-0.47%)
Mar 05, 2004 23.26 23.38 23.20 23.33 1,943,163 +0.09(+0.40%)
Mar 04, 2004 23.15 23.31 23.11 23.24 1,333,290 +0.04(+0.18%)
Mar 03, 2004 23.19 23.27 22.98 23.20 1,646,213 +0.05(+0.20%)
Mar 02, 2004 23.15 23.36 22.99 23.15 1,902,171 +0.04(+0.18%)
Mar 01, 2004 22.95 23.19 22.87 23.11 1,435,673 +0.16(+0.68%)
Feb 27, 2004 22.31 22.98 22.31 22.95 2,900,407 +0.28(+1.24%)
Feb 26, 2004 22.63 22.72 22.51 22.67 1,283,638 +0.06(+0.28%)
Feb 25, 2004 22.68 22.75 22.60 22.61 1,378,131 -0.07(-0.32%)
Feb 24, 2004 22.63 22.68 22.40 22.68 1,618,693 +0.05(+0.23%)
Feb 23, 2004 22.64 22.74 22.49 22.63 1,065,208 -0.01(-0.05%)
Feb 20, 2004 22.94 22.94 22.57 22.64 1,386,214 -0.30(-1.29%)
Feb 19, 2004 22.86 22.97 22.83 22.94 2,637,136 +0.17(+0.73%)
Feb 18, 2004 22.63 22.77 22.57 22.77 2,058,633 +0.18(+0.78%)
Feb 17, 2004 22.54 22.60 22.44 22.59 1,140,648 +0.07(+0.32%)
Feb 13, 2004 22.62 22.67 22.43 22.52 1,447,220 -0.07(-0.32%)
Feb 12, 2004 22.58 22.65 22.49 22.59 1,488,789 -0.08(-0.34%)
Feb 11, 2004 22.45 22.67 22.29 22.67 2,453,539 +0.24(+1.09%)
Feb 10, 2004 22.33 22.45 22.29 22.43 2,334,220 +0.10(+0.47%)
Feb 09, 2004 22.08 22.74 22.06 22.32 2,270,712 -0.24(-1.08%)
Feb 06, 2004 22.68 22.75 22.55 22.57 2,122,526 -0.07(-0.32%)
Feb 05, 2004 22.99 23.02 22.62 22.64 2,510,889 -0.15(-0.64%)
Feb 04, 2004 23.10 23.10 22.73 22.79 3,138,852 -0.32(-1.39%)
Feb 03, 2004 22.90 23.12 22.84 23.11 1,947,012 +0.20(+0.88%)
Feb 02, 2004 22.78 22.93 22.74 22.90 2,508,580 +0.13(+0.57%)
Jan 30, 2004 22.76 22.79 22.60 22.77 1,969,336 +0.02(+0.09%)
Jan 29, 2004 22.55 22.84 22.34 22.75 3,026,654 +0.20(+0.90%)
Jan 28, 2004 22.06 22.61 22.01 22.55 4,935,369 +0.58(+2.65%)
Jan 27, 2004 22.16 22.16 21.93 21.97 2,759,726 -0.19(-0.84%)
Jan 26, 2004 22.47 22.47 22.07 22.16 1,951,438 -0.32(-1.41%)
Jan 23, 2004 22.50 22.51 22.21 22.47 2,745,870 -0.06(-0.25%)
Jan 22, 2004 22.55 22.92 22.43 22.53 1,614,651 -0.28(-1.21%)
Jan 21, 2004 22.43 22.81 22.28 22.81 1,526,702 +0.37(+1.67%)
Jan 20, 2004 22.24 22.43 22.19 22.43 783,462 +0.17(+0.77%)
Jan 16, 2004 22.27 22.36 22.21 22.26 979,183 -0.01(-0.02%)
Jan 15, 2004 22.42 22.44 22.20 22.27 1,142,573 -0.11(-0.49%)
Jan 14, 2004 22.36 22.44 22.32 22.37 869,679 +0.02(+0.09%)
Jan 13, 2004 22.23 22.42 22.23 22.35 1,656,605 +0.12(+0.54%)
Jan 12, 2004 22.23 22.30 22.09 22.23 1,747,442 -0.05(-0.21%)
Jan 09, 2004 22.26 22.33 22.14 22.28 1,554,607 +0.03(+0.12%)
Jan 08, 2004 22.29 22.42 22.15 22.26 1,770,151 -0.04(-0.16%)
Jan 07, 2004 22.18 22.28 22.14 22.29 2,049,395 +0.11(+0.52%)
Jan 06, 2004 22.11 22.19 21.98 22.18 1,709,721 -0.01(-0.05%)
Jan 05, 2004 22.33 22.39 21.97 22.19 3,277,416 -0.15(-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.