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 (%)
Sep 30, 2004 41.90 42.18 41.90 42.04 839,100 +0.04(+0.10%)
Sep 29, 2004 42.11 42.11 41.80 42.00 454,700 -0.12(-0.28%)
Sep 28, 2004 41.81 42.30 41.81 42.12 795,400 +0.19(+0.45%)
Sep 27, 2004 41.60 42.04 41.54 41.93 469,100 +0.27(+0.65%)
Sep 24, 2004 41.55 41.72 41.37 41.66 663,600 +0.03(+0.07%)
Sep 23, 2004 42.05 42.11 41.63 41.63 564,400 -0.47(-1.12%)
Sep 22, 2004 42.15 42.34 42.02 42.10 618,300 -0.22(-0.52%)
Sep 21, 2004 42.45 42.45 42.13 42.32 414,200 +0.02(+0.05%)
Sep 20, 2004 42.40 42.51 42.19 42.30 428,500 -0.21(-0.49%)
Sep 17, 2004 42.33 42.55 42.30 42.51 690,000 +0.28(+0.66%)
Sep 16, 2004 41.90 42.29 41.81 42.23 514,800 +0.55(+1.32%)
Sep 15, 2004 41.60 41.70 41.42 41.68 526,100 +0.18(+0.43%)
Sep 14, 2004 41.76 41.79 41.36 41.50 767,400 -0.32(-0.77%)
Sep 13, 2004 41.93 41.93 41.61 41.82 818,600 -0.11(-0.26%)
Sep 10, 2004 41.82 41.97 41.43 41.93 1,376,000 +0.06(+0.14%)
Sep 09, 2004 42.10 42.30 41.81 41.87 1,123,300 -0.28(-0.66%)
Sep 08, 2004 42.72 42.73 42.01 42.15 724,600 -0.71(-1.66%)
Sep 07, 2004 42.85 42.90 42.71 42.86 630,900 +0.20(+0.47%)
Sep 03, 2004 42.60 42.74 42.45 42.66 544,800 +0.02(+0.05%)
Sep 02, 2004 42.41 42.67 42.35 42.64 674,900 +0.23(+0.54%)
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.