Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,476,041 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,852 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.94 1,399,169 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.61 23.84 825,182 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,323 +0.02(+0.07%)
Sep 23, 2004 23.90 23.94 23.67 23.67 992,822 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,637 -0.13(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,609 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.98 24.05 753,764 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,762 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,572 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.69 925,450 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,915 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.65 23.77 1,439,980 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,489 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,970 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,626 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,801 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,344 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,200 +0.13(+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.