Consolidated Edison (NY: ED )

90.51 +0.46 (+0.51%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,103 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,552 -0.21(-0.89%)
Apr 28, 2004 23.83 23.88 23.64 23.65 1,252,231 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,899 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,884 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,186,962 -0.13(-0.54%)
Apr 22, 2004 23.74 24.28 23.56 24.09 3,355,113 +0.36(+1.51%)
Apr 21, 2004 23.74 23.84 23.54 23.73 1,525,579 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,786 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.83 23.89 920,835 -0.17(-0.71%)
Apr 16, 2004 23.99 24.09 23.92 24.06 1,682,306 +0.08(+0.33%)
Apr 15, 2004 23.95 24.05 23.87 23.99 2,104,114 +0.16(+0.69%)
Apr 14, 2004 23.91 24.04 23.67 23.82 2,612,816 -0.14(-0.59%)
Apr 13, 2004 24.28 24.28 23.68 23.96 3,080,182 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,840 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,400 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,498 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 951,969 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,203 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,258 -0.15(-0.61%)
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.