Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.73 20.75 20.36 20.66 1,529,781 +0.01(+0.03%)
Jun 29, 2004 20.90 20.90 20.51 20.65 1,309,426 -0.22(-1.07%)
Jun 28, 2004 20.98 21.06 20.78 20.88 1,291,336 -0.05(-0.25%)
Jun 25, 2004 20.94 21.01 20.82 20.93 1,963,178 -0.01(-0.05%)
Jun 24, 2004 20.96 21.05 20.91 20.94 1,239,760 -0.01(-0.05%)
Jun 23, 2004 20.71 20.97 20.64 20.95 2,808,416 +0.18(+0.88%)
Jun 22, 2004 20.66 20.82 20.66 20.77 2,819,001 +0.03(+0.15%)
Jun 21, 2004 20.54 20.80 20.45 20.74 1,929,884 +0.20(+0.96%)
Jun 18, 2004 20.33 20.56 20.18 20.54 2,924,078 +0.21(+1.05%)
Jun 17, 2004 20.28 20.37 20.15 20.33 996,503 +0.05(+0.26%)
Jun 16, 2004 20.32 20.41 20.24 20.28 1,138,916 +0.03(+0.15%)
Jun 15, 2004 20.32 20.33 20.15 20.24 1,964,717 +0.18(+0.91%)
Jun 14, 2004 20.19 20.21 20.06 20.06 2,080,764 -0.23(-1.15%)
Jun 10, 2004 20.27 20.30 20.15 20.30 934,342 +0.15(+0.75%)
Jun 09, 2004 20.32 20.39 20.10 20.15 1,315,392 -0.18(-0.89%)
Jun 08, 2004 20.45 20.45 20.17 20.33 1,842,512 -0.08(-0.41%)
Jun 07, 2004 20.37 20.48 20.37 20.41 1,602,335 +0.04(+0.20%)
Jun 04, 2004 20.21 20.44 20.19 20.37 2,073,259 +0.21(+1.06%)
Jun 03, 2004 20.41 20.42 20.15 20.16 2,067,100 -0.25(-1.25%)
Jun 02, 2004 20.38 20.44 20.30 20.41 1,334,637 +0.10(+0.51%)
Jun 01, 2004 20.48 20.50 20.28 20.31 2,133,688 -0.09(-0.46%)
May 28, 2004 20.21 20.41 20.15 20.40 2,668,505 +0.23(+1.16%)
May 27, 2004 20.20 20.41 20.11 20.17 2,830,740 +0.02(+0.08%)
May 26, 2004 19.97 20.18 19.80 20.15 2,393,687 +0.21(+1.07%)
May 25, 2004 19.79 20.00 19.72 19.94 2,113,288 +0.15(+0.74%)
May 24, 2004 19.67 19.84 19.62 19.79 1,975,109 +0.16(+0.79%)
May 21, 2004 19.64 19.67 19.53 19.64 2,010,905 +0.14(+0.69%)
May 20, 2004 19.42 19.59 19.39 19.50 2,264,361 +0.14(+0.72%)
May 19, 2004 19.68 19.74 19.36 19.36 2,533,791 -0.27(-1.35%)
May 18, 2004 19.63 19.67 19.54 19.63 3,120,954 +0.09(+0.45%)
May 17, 2004 19.79 19.79 19.38 19.54 3,119,222 -0.30(-1.52%)
May 14, 2004 19.64 19.90 19.63 19.84 4,232,543 +0.19(+0.95%)
May 13, 2004 19.64 19.71 19.56 19.65 3,396,734 -0.02(-0.08%)
May 12, 2004 19.67 19.87 19.49 19.67 18,318,504 +0.06(+0.29%)
May 11, 2004 19.72 20.01 19.35 19.61 8,641,370 -0.65(-3.21%)
May 10, 2004 20.37 20.48 20.14 20.26 3,610,353 -0.51(-2.48%)
May 07, 2004 21.55 21.55 20.75 20.77 4,995,990 -0.78(-3.64%)
May 06, 2004 21.30 21.61 21.23 21.56 1,505,725 +0.12(+0.58%)
May 05, 2004 21.41 21.54 21.36 21.43 1,725,502 +0.01(+0.02%)
May 04, 2004 21.38 21.55 21.28 21.43 1,485,133 +0.03(+0.12%)
May 03, 2004 21.36 21.42 21.15 21.40 1,776,309 -0.01(-0.05%)
Apr 30, 2004 21.46 21.55 21.25 21.41 2,246,271 -0.01(-0.05%)
Apr 29, 2004 21.68 21.80 21.31 21.42 1,797,094 -0.19(-0.89%)
Apr 28, 2004 21.78 21.82 21.61 21.62 1,370,048 -0.18(-0.81%)
Apr 27, 2004 21.88 21.90 21.69 21.79 1,561,150 +0.01(+0.02%)
Apr 26, 2004 21.90 21.99 21.71 21.79 2,557,847 -0.11(-0.50%)
Apr 23, 2004 21.97 21.97 21.68 21.90 2,392,725 -0.12(-0.54%)
Apr 22, 2004 21.69 22.19 21.53 22.02 3,670,783 +0.33(+1.51%)
Apr 21, 2004 21.69 21.79 21.51 21.69 1,669,115 +0.03(+0.12%)
Apr 20, 2004 21.80 21.98 21.66 21.66 1,301,728 -0.18(-0.81%)
Apr 19, 2004 21.90 21.93 21.78 21.84 1,007,473 -0.16(-0.71%)
Apr 16, 2004 21.92 22.02 21.86 22.00 1,840,587 +0.07(+0.33%)
Apr 15, 2004 21.89 21.98 21.81 21.92 2,302,081 +0.15(+0.69%)
Apr 14, 2004 21.85 21.97 21.64 21.77 2,858,645 -0.13(-0.59%)
Apr 13, 2004 22.19 22.19 21.64 21.90 3,369,984 -0.29(-1.31%)
Apr 12, 2004 22.46 22.59 22.15 22.19 2,751,451 -0.36(-1.59%)
Apr 08, 2004 22.51 22.60 22.37 22.55 1,352,728 +0.05(+0.21%)
Apr 07, 2004 22.77 22.85 22.50 22.50 2,469,897 -0.30(-1.32%)
Apr 06, 2004 22.88 22.96 22.78 22.81 1,041,537 -0.16(-0.68%)
Apr 05, 2004 22.80 22.97 22.71 22.96 1,161,048 +0.17(+0.73%)
Apr 02, 2004 22.94 22.94 22.72 22.80 1,916,027 -0.14(-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.