Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.21 20.40 20.15 20.40 2,668,624 +0.23(+1.16%)
May 27, 2004 20.20 20.41 20.11 20.17 2,830,866 +0.02(+0.08%)
May 26, 2004 19.97 20.18 19.80 20.15 2,393,794 +0.21(+1.07%)
May 25, 2004 19.79 20.00 19.72 19.94 2,113,382 +0.15(+0.74%)
May 24, 2004 19.67 19.84 19.62 19.79 1,975,197 +0.16(+0.79%)
May 21, 2004 19.64 19.67 19.53 19.64 2,010,995 +0.14(+0.69%)
May 20, 2004 19.42 19.59 19.39 19.50 2,264,462 +0.14(+0.72%)
May 19, 2004 19.68 19.74 19.35 19.36 2,533,903 -0.26(-1.35%)
May 18, 2004 19.63 19.67 19.54 19.62 3,121,093 +0.09(+0.45%)
May 17, 2004 19.79 19.79 19.38 19.54 3,119,361 -0.30(-1.52%)
May 14, 2004 19.64 19.90 19.62 19.84 4,232,731 +0.19(+0.95%)
May 13, 2004 19.64 19.71 19.56 19.65 3,396,886 -0.02(-0.08%)
May 12, 2004 19.67 19.87 19.48 19.67 18,319,320 +0.06(+0.29%)
May 11, 2004 19.72 20.01 19.34 19.61 8,641,755 -0.65(-3.21%)
May 10, 2004 20.37 20.48 20.13 20.26 3,610,514 -0.51(-2.48%)
May 07, 2004 21.55 21.55 20.75 20.77 4,996,213 -0.78(-3.64%)
May 06, 2004 21.30 21.60 21.23 21.56 1,505,792 +0.12(+0.58%)
May 05, 2004 21.41 21.54 21.36 21.43 1,725,579 +0.01(+0.02%)
May 04, 2004 21.38 21.55 21.28 21.43 1,485,199 +0.03(+0.12%)
May 03, 2004 21.36 21.42 21.15 21.40 1,776,388 -0.01(-0.05%)
Apr 30, 2004 21.46 21.55 21.25 21.41 2,246,371 -0.01(-0.05%)
Apr 29, 2004 21.68 21.80 21.31 21.42 1,797,174 -0.19(-0.89%)
Apr 28, 2004 21.78 21.82 21.61 21.62 1,370,109 -0.18(-0.81%)
Apr 27, 2004 21.87 21.90 21.69 21.79 1,561,220 +0.01(+0.02%)
Apr 26, 2004 21.90 21.99 21.71 21.79 2,557,961 -0.11(-0.50%)
Apr 23, 2004 21.97 21.97 21.68 21.90 2,392,832 -0.12(-0.54%)
Apr 22, 2004 21.69 22.19 21.53 22.02 3,670,946 +0.33(+1.51%)
Apr 21, 2004 21.69 21.79 21.51 21.69 1,669,189 +0.03(+0.12%)
Apr 20, 2004 21.80 21.98 21.66 21.66 1,301,786 -0.18(-0.81%)
Apr 19, 2004 21.90 21.93 21.78 21.84 1,007,518 -0.16(-0.71%)
Apr 16, 2004 21.92 22.02 21.86 21.99 1,840,669 +0.07(+0.33%)
Apr 15, 2004 21.89 21.98 21.81 21.92 2,302,184 +0.15(+0.69%)
Apr 14, 2004 21.85 21.97 21.64 21.77 2,858,773 -0.13(-0.59%)
Apr 13, 2004 22.19 22.19 21.64 21.90 3,370,134 -0.29(-1.31%)
Apr 12, 2004 22.46 22.59 22.15 22.19 2,751,573 -0.36(-1.59%)
Apr 08, 2004 22.51 22.60 22.37 22.55 1,352,788 +0.05(+0.21%)
Apr 07, 2004 22.77 22.85 22.50 22.50 2,470,007 -0.30(-1.32%)
Apr 06, 2004 22.88 22.96 22.78 22.80 1,041,583 -0.16(-0.68%)
Apr 05, 2004 22.79 22.97 22.71 22.96 1,161,099 +0.17(+0.73%)
Apr 02, 2004 22.94 22.94 22.72 22.79 1,916,113 -0.14(-0.61%)
Apr 01, 2004 22.97 22.99 22.90 22.93 1,721,345 +0.02(+0.09%)
Mar 31, 2004 22.97 23.01 22.86 22.91 1,435,352 -0.14(-0.61%)
Mar 30, 2004 22.86 23.05 22.73 23.05 1,228,460 +0.20(+0.86%)
Mar 29, 2004 22.91 22.91 22.71 22.86 1,295,050 +0.04(+0.18%)
Mar 26, 2004 22.85 23.02 22.78 22.82 865,676 -0.10(-0.45%)
Mar 25, 2004 22.89 22.95 22.81 22.92 891,273 +0.08(+0.36%)
Mar 24, 2004 22.88 23.02 22.78 22.84 1,030,228 -0.02(-0.07%)
Mar 23, 2004 22.70 22.93 22.66 22.85 1,535,046 +0.16(+0.69%)
Mar 22, 2004 22.91 22.99 22.65 22.70 1,598,942 -0.23(-1.00%)
Mar 19, 2004 23.04 23.19 22.92 22.92 1,030,613 -0.20(-0.88%)
Mar 18, 2004 23.23 23.25 22.95 23.13 1,539,087 -0.22(-0.96%)
Mar 17, 2004 23.08 23.35 23.06 23.35 1,399,555 +0.40(+1.74%)
Mar 16, 2004 22.94 23.05 22.86 22.95 1,559,103 +0.16(+0.71%)
Mar 15, 2004 22.78 22.85 22.65 22.79 1,128,766 +0.03(+0.14%)
Mar 12, 2004 22.63 22.76 22.56 22.76 1,258,483 +0.12(+0.53%)
Mar 11, 2004 22.98 23.18 22.64 22.64 1,965,959 -0.39(-1.71%)
Mar 10, 2004 23.20 23.33 22.98 23.03 2,033,320 -0.07(-0.29%)
Mar 09, 2004 23.19 23.19 22.98 23.10 1,934,589 -0.12(-0.51%)
Mar 08, 2004 23.33 23.39 23.20 23.22 1,202,863 -0.11(-0.47%)
Mar 05, 2004 23.26 23.38 23.19 23.33 1,943,249 +0.09(+0.40%)
Mar 04, 2004 23.15 23.31 23.11 23.24 1,333,349 +0.04(+0.18%)
Mar 03, 2004 23.19 23.27 22.98 23.19 1,646,286 +0.05(+0.20%)
Mar 02, 2004 23.15 23.36 22.99 23.15 1,902,256 +0.04(+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.