Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 44.60 44.70 43.85 43.85 1,099,200 -0.91(-2.03%)
Nov 29, 2004 45.40 45.40 44.57 44.76 695,800 -0.64(-1.41%)
Nov 26, 2004 45.30 45.50 45.25 45.40 209,400 +0.35(+0.78%)
Nov 24, 2004 45.35 45.46 44.98 45.05 633,700 -0.10(-0.22%)
Nov 23, 2004 44.70 45.37 44.70 45.15 744,300 +0.15(+0.33%)
Nov 22, 2004 44.70 45.00 44.57 45.00 649,400 +0.45(+1.01%)
Nov 19, 2004 44.78 45.00 44.26 44.55 699,100 -0.23(-0.51%)
Nov 18, 2004 44.69 44.93 44.68 44.78 450,100 +0.09(+0.20%)
Nov 17, 2004 45.00 45.16 44.57 44.69 788,900 -0.30(-0.67%)
Nov 16, 2004 45.11 45.42 44.96 44.99 425,600 -0.12(-0.27%)
Nov 15, 2004 45.45 45.57 45.03 45.11 472,600 -0.48(-1.05%)
Nov 12, 2004 45.15 45.59 44.91 45.59 558,000 +0.49(+1.09%)
Nov 11, 2004 44.72 45.23 44.46 45.10 616,300 +0.63(+1.42%)
Nov 10, 2004 44.45 44.72 44.10 44.47 805,300 +0.21(+0.47%)
Nov 09, 2004 44.61 44.67 44.19 44.26 764,300 -0.35(-0.78%)
Nov 08, 2004 44.47 44.78 44.46 44.61 1,814,800 -0.43(-0.95%)
Nov 05, 2004 45.18 45.18 44.40 45.04 1,739,600 -0.14(-0.31%)
Nov 04, 2004 43.87 45.18 43.84 45.18 1,309,000 +1.31(+2.99%)
Nov 03, 2004 43.35 43.91 43.35 43.87 986,900 +0.95(+2.21%)
Nov 02, 2004 43.45 43.48 42.91 42.92 1,336,000 -0.59(-1.36%)
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.