Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 26.51 26.57 26.07 26.07 1,849,156 -0.54(-2.03%)
Nov 29, 2004 26.99 26.99 26.49 26.61 1,170,526 -0.38(-1.41%)
Nov 26, 2004 26.93 27.05 26.90 26.99 352,268 +0.21(+0.78%)
Nov 24, 2004 26.96 27.02 26.74 26.78 1,066,057 -0.06(-0.22%)
Nov 23, 2004 26.57 26.97 26.57 26.84 1,252,117 +0.09(+0.33%)
Nov 22, 2004 26.57 26.75 26.49 26.75 1,092,469 +0.27(+1.01%)
Nov 19, 2004 26.62 26.75 26.31 26.48 1,176,078 -0.14(-0.51%)
Nov 18, 2004 26.57 26.71 26.56 26.62 757,191 +0.05(+0.20%)
Nov 17, 2004 26.75 26.84 26.49 26.57 1,327,146 -0.18(-0.67%)
Nov 16, 2004 26.81 27.00 26.73 26.74 715,976 -0.07(-0.27%)
Nov 15, 2004 27.02 27.09 26.77 26.81 795,043 -0.29(-1.05%)
Nov 12, 2004 26.84 27.10 26.70 27.10 938,709 +0.29(+1.09%)
Nov 11, 2004 26.58 26.89 26.43 26.81 1,036,786 +0.37(+1.42%)
Nov 10, 2004 26.42 26.58 26.21 26.43 1,354,735 +0.12(+0.47%)
Nov 09, 2004 26.52 26.55 26.27 26.31 1,285,762 -0.21(-0.78%)
Nov 08, 2004 26.43 26.62 26.43 26.52 3,052,992 -0.26(-0.95%)
Nov 05, 2004 26.86 26.86 26.39 26.77 2,926,485 -0.08(-0.31%)
Nov 04, 2004 26.08 26.86 26.06 26.86 2,202,097 +0.78(+2.99%)
Nov 03, 2004 25.77 26.10 25.77 26.08 1,660,237 +0.56(+2.21%)
Nov 02, 2004 25.83 25.85 25.51 25.51 2,247,519 -0.35(-1.36%)
Nov 01, 2004 25.79 26.00 25.74 25.86 1,947,737 +0.04(+0.14%)
Oct 29, 2004 25.86 25.88 25.71 25.83 1,936,298 -0.03(-0.11%)
Oct 28, 2004 25.96 26.00 25.76 25.86 3,225,593 -0.10(-0.39%)
Oct 27, 2004 26.04 26.13 25.90 25.96 1,223,518 -0.20(-0.75%)
Oct 26, 2004 25.86 26.16 25.74 26.16 1,338,922 +0.25(+0.96%)
Oct 25, 2004 25.83 26.01 25.72 25.91 1,210,565 +0.14(+0.53%)
Oct 22, 2004 25.55 25.85 25.50 25.77 1,269,276 +0.24(+0.95%)
Oct 21, 2004 25.26 25.54 25.20 25.52 988,504 +0.18(+0.70%)
Oct 20, 2004 25.26 25.37 25.09 25.35 1,382,829 +0.10(+0.40%)
Oct 19, 2004 25.54 25.55 25.21 25.25 1,158,582 -0.29(-1.14%)
Oct 18, 2004 25.60 25.67 25.45 25.54 1,384,680 -0.17(-0.67%)
Oct 15, 2004 25.39 25.77 25.39 25.71 1,530,365 +0.32(+1.26%)
Oct 14, 2004 25.28 25.44 25.26 25.39 1,020,467 +0.04(+0.14%)
Oct 13, 2004 25.71 25.71 25.25 25.35 1,423,036 -0.36(-1.39%)
Oct 12, 2004 25.41 25.71 25.32 25.71 1,636,180 +0.30(+1.19%)
Oct 11, 2004 25.26 25.43 25.20 25.41 639,769 +0.15(+0.59%)
Oct 08, 2004 25.30 25.43 25.17 25.26 1,225,032 +0.01(+0.02%)
Oct 07, 2004 25.32 25.52 25.23 25.25 1,273,650 -0.31(-1.21%)
Oct 06, 2004 25.48 25.61 25.38 25.56 1,357,764 +0.10(+0.40%)
Oct 05, 2004 25.31 25.49 25.31 25.46 944,597 +0.07(+0.26%)
Oct 04, 2004 25.22 25.43 25.13 25.39 1,167,162 +0.24(+0.97%)
Oct 01, 2004 25.06 25.17 25.02 25.15 1,115,684 +0.16(+0.64%)
Sep 30, 2004 24.91 25.07 24.91 24.99 1,411,596 +0.02(+0.10%)
Sep 29, 2004 25.03 25.03 24.85 24.97 764,930 -0.07(-0.28%)
Sep 28, 2004 24.85 25.14 24.85 25.04 1,338,081 +0.11(+0.45%)
Sep 27, 2004 24.73 24.99 24.69 24.92 789,155 +0.16(+0.65%)
Sep 24, 2004 24.70 24.80 24.59 24.76 1,116,357 +0.02(+0.07%)
Sep 23, 2004 25.00 25.03 24.75 24.75 949,475 -0.28(-1.12%)
Sep 22, 2004 25.06 25.17 24.98 25.03 1,040,150 -0.13(-0.52%)
Sep 21, 2004 25.23 25.23 25.04 25.16 696,798 +0.01(+0.05%)
Sep 20, 2004 25.20 25.27 25.08 25.14 720,854 -0.12(-0.49%)
Sep 17, 2004 25.16 25.29 25.14 25.27 1,160,769 +0.17(+0.66%)
Sep 16, 2004 24.91 25.14 24.85 25.10 866,035 +0.33(+1.32%)
Sep 15, 2004 24.73 24.79 24.62 24.78 885,044 +0.11(+0.43%)
Sep 14, 2004 24.82 24.84 24.59 24.67 1,290,977 -0.19(-0.77%)
Sep 13, 2004 24.92 24.92 24.73 24.86 1,377,110 -0.07(-0.26%)
Sep 10, 2004 24.86 24.95 24.63 24.92 2,314,810 +0.04(+0.14%)
Sep 09, 2004 25.03 25.14 24.85 24.89 1,889,699 -0.17(-0.66%)
Sep 08, 2004 25.39 25.40 24.97 25.06 1,218,976 -0.42(-1.66%)
Sep 07, 2004 25.47 25.50 25.39 25.48 1,061,347 +0.12(+0.47%)
Sep 03, 2004 25.32 25.41 25.23 25.36 916,503 +0.01(+0.05%)
Sep 02, 2004 25.21 25.36 25.17 25.35 1,135,367 +0.14(+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.