Consolidated Edison (NY: ED )

73.46 USD +0.21 (+0.29%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.43 42.20 41.43 42.20 772,700 +0.78(+1.88%)
Aug 30, 2004 41.30 41.56 41.20 41.42 457,400 +0.15(+0.36%)
Aug 27, 2004 41.15 41.35 41.13 41.27 359,200 +0.09(+0.22%)
Aug 26, 2004 41.23 41.31 41.10 41.18 544,000 +0.05(+0.12%)
Aug 25, 2004 40.98 41.15 40.87 41.13 532,600 +0.27(+0.66%)
Aug 24, 2004 40.95 40.96 40.77 40.86 462,800 +0.06(+0.15%)
Aug 23, 2004 40.88 41.04 40.78 40.80 416,300 -0.07(-0.17%)
Aug 20, 2004 40.85 40.99 40.75 40.87 644,800 -0.05(-0.12%)
Aug 19, 2004 41.34 41.34 40.86 40.92 665,400 -0.43(-1.04%)
Aug 18, 2004 40.94 41.47 40.90 41.35 785,300 +0.45(+1.10%)
Aug 17, 2004 40.90 41.05 40.83 40.90 379,600 -0.05(-0.12%)
Aug 16, 2004 41.03 41.08 40.76 40.95 475,300 +0.05(+0.12%)
Aug 13, 2004 41.00 41.03 40.74 40.90 379,000 -0.10(-0.24%)
Aug 12, 2004 41.14 41.36 40.93 41.00 694,800 -0.17(-0.41%)
Aug 11, 2004 40.70 41.17 40.69 41.17 620,000 +0.29(+0.71%)
Aug 10, 2004 40.67 40.93 40.53 40.88 969,100 +0.21(+0.52%)
Aug 09, 2004 41.18 41.19 40.40 40.67 1,499,400 -0.95(-2.28%)
Aug 06, 2004 41.05 41.95 41.05 41.62 1,424,700 +0.57(+1.39%)
Aug 05, 2004 41.64 41.68 41.02 41.05 564,600 -0.51(-1.23%)
Aug 04, 2004 41.27 41.58 41.06 41.56 909,400 +0.25(+0.61%)
Aug 03, 2004 41.17 41.45 40.98 41.31 713,000 +0.14(+0.34%)
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.