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 (%)
Jul 30, 2004 24.16 24.35 24.13 24.35 1,269,612 +0.19(+0.79%)
Jul 29, 2004 23.92 24.16 23.81 24.16 1,691,022 +0.34(+1.42%)
Jul 28, 2004 23.52 23.84 23.51 23.82 1,532,384 +0.32(+1.34%)
Jul 27, 2004 23.60 23.68 23.43 23.51 1,830,819 -0.09(-0.38%)
Jul 26, 2004 23.81 23.92 23.54 23.60 1,125,946 -0.21(-0.87%)
Jul 23, 2004 23.69 23.85 23.55 23.81 1,859,923 +0.13(+0.55%)
Jul 22, 2004 23.78 23.84 23.63 23.68 1,724,500 -0.04(-0.18%)
Jul 21, 2004 23.94 23.97 23.59 23.72 1,364,156 -0.23(-0.94%)
Jul 20, 2004 24.02 24.10 23.86 23.94 1,447,597 -0.05(-0.20%)
Jul 19, 2004 23.81 24.02 23.75 23.99 1,837,548 +0.27(+1.13%)
Jul 16, 2004 23.83 23.92 23.72 23.72 1,311,333 -0.10(-0.40%)
Jul 15, 2004 23.82 23.94 23.78 23.82 1,242,023 +0.05(+0.20%)
Jul 14, 2004 23.42 23.78 23.42 23.77 1,314,866 +0.26(+1.11%)
Jul 13, 2004 23.48 23.52 23.41 23.51 773,678 -0.01(-0.03%)
Jul 12, 2004 23.47 23.53 23.36 23.52 848,203 +0.07(+0.30%)
Jul 09, 2004 23.48 23.55 23.31 23.44 1,196,265 +0.01(+0.03%)
Jul 08, 2004 23.38 23.58 23.31 23.44 1,527,000 +0.06(+0.25%)
Jul 07, 2004 23.37 23.44 23.28 23.38 956,541 +0.01(+0.03%)
Jul 06, 2004 23.54 23.57 23.36 23.37 1,626,759 -0.18(-0.78%)
Jul 02, 2004 23.45 23.70 23.39 23.56 919,867 +0.14(+0.61%)
Jul 01, 2004 23.55 23.70 23.25 23.41 1,634,161 -0.22(-0.93%)
Jun 30, 2004 23.72 23.74 23.29 23.63 1,337,240 +0.01(+0.03%)
Jun 29, 2004 23.91 23.91 23.46 23.63 1,144,619 -0.26(-1.07%)
Jun 28, 2004 24.00 24.09 23.78 23.88 1,128,806 -0.06(-0.25%)
Jun 25, 2004 23.96 24.04 23.81 23.94 1,716,088 -0.01(-0.05%)
Jun 24, 2004 23.98 24.08 23.92 23.96 1,083,721 -0.01(-0.05%)
Jun 23, 2004 23.69 23.99 23.61 23.97 2,454,943 +0.21(+0.88%)
Jun 22, 2004 23.63 23.82 23.63 23.76 2,464,196 +0.04(+0.15%)
Jun 21, 2004 23.50 23.79 23.40 23.72 1,686,985 +0.23(+0.96%)
Jun 18, 2004 23.26 23.52 23.09 23.50 2,556,048 +0.24(+1.05%)
Jun 17, 2004 23.19 23.30 23.05 23.25 871,081 +0.06(+0.26%)
Jun 16, 2004 23.24 23.35 23.15 23.19 995,570 +0.04(+0.15%)
Jun 15, 2004 23.24 23.26 23.05 23.16 1,717,434 +0.21(+0.91%)
Jun 14, 2004 23.09 23.12 22.95 22.95 1,818,875 -0.27(-1.15%)
Jun 10, 2004 23.18 23.22 23.05 23.22 816,744 +0.17(+0.75%)
Jun 09, 2004 23.24 23.33 22.99 23.05 1,149,834 -0.21(-0.89%)
Jun 08, 2004 23.39 23.39 23.08 23.25 1,610,609 -0.10(-0.41%)
Jun 07, 2004 23.30 23.43 23.30 23.35 1,400,662 +0.05(+0.20%)
Jun 04, 2004 23.12 23.38 23.09 23.30 1,812,314 +0.24(+1.06%)
Jun 03, 2004 23.35 23.36 23.05 23.06 1,806,931 -0.29(-1.25%)
Jun 02, 2004 23.32 23.39 23.22 23.35 1,166,657 +0.12(+0.51%)
Jun 01, 2004 23.43 23.46 23.20 23.23 1,865,138 -0.11(-0.46%)
May 28, 2004 23.12 23.34 23.05 23.34 2,332,642 +0.27(+1.16%)
May 27, 2004 23.11 23.35 23.00 23.07 2,474,458 +0.02(+0.08%)
May 26, 2004 22.85 23.09 22.65 23.05 2,092,413 +0.24(+1.07%)
May 25, 2004 22.64 22.88 22.56 22.81 1,847,306 +0.17(+0.73%)
May 24, 2004 22.51 22.70 22.45 22.64 1,726,518 +0.18(+0.79%)
May 21, 2004 22.47 22.51 22.34 22.46 1,757,809 +0.15(+0.69%)
May 20, 2004 22.21 22.41 22.18 22.31 1,979,364 +0.16(+0.72%)
May 19, 2004 22.52 22.58 22.14 22.15 2,214,883 -0.30(-1.35%)
May 18, 2004 22.46 22.51 22.36 22.45 2,728,145 +0.10(+0.45%)
May 17, 2004 22.64 22.64 22.17 22.35 2,726,631 -0.34(-1.52%)
May 14, 2004 22.47 22.76 22.45 22.70 3,699,827 +0.21(+0.95%)
May 13, 2004 22.46 22.55 22.38 22.48 2,969,215 -0.02(-0.08%)
May 12, 2004 22.50 22.73 22.29 22.50 16,012,901 +0.07(+0.29%)
May 11, 2004 22.56 22.89 22.13 22.43 7,553,750 -0.74(-3.21%)
May 10, 2004 23.30 23.43 23.03 23.18 3,155,947 -0.59(-2.48%)
May 07, 2004 24.65 24.65 23.74 23.77 4,367,185 -0.90(-3.64%)
May 06, 2004 24.37 24.72 24.29 24.66 1,316,211 +0.14(+0.58%)
May 05, 2004 24.49 24.64 24.43 24.52 1,508,327 +0.01(+0.02%)
May 04, 2004 24.46 24.66 24.34 24.51 1,298,211 +0.03(+0.12%)
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.