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 (%)
Oct 29, 2004 22.61 22.62 22.47 22.58 2,215,094 -0.03(-0.12%)
Oct 28, 2004 22.69 22.73 22.52 22.60 3,690,028 -0.09(-0.39%)
Oct 27, 2004 22.76 22.84 22.64 22.69 1,399,685 -0.17(-0.75%)
Oct 26, 2004 22.60 22.86 22.50 22.86 1,531,706 +0.22(+0.96%)
Oct 25, 2004 22.58 22.73 22.48 22.64 1,384,867 +0.12(+0.53%)
Oct 22, 2004 22.34 22.59 22.29 22.53 1,452,032 +0.21(+0.96%)
Oct 21, 2004 22.08 22.33 22.03 22.31 1,130,833 +0.16(+0.70%)
Oct 20, 2004 22.08 22.18 21.93 22.16 1,581,935 +0.09(+0.40%)
Oct 19, 2004 22.32 22.33 22.04 22.07 1,325,400 -0.25(-1.14%)
Oct 18, 2004 22.38 22.44 22.24 22.32 1,584,052 -0.15(-0.67%)
Oct 15, 2004 22.19 22.53 22.19 22.47 1,750,713 +0.28(+1.26%)
Oct 14, 2004 22.09 22.24 22.08 22.19 1,167,399 +0.03(+0.14%)
Oct 13, 2004 22.47 22.47 22.07 22.16 1,627,930 -0.31(-1.39%)
Oct 12, 2004 22.21 22.47 22.13 22.47 1,871,764 +0.27(+1.19%)
Oct 11, 2004 22.08 22.23 22.03 22.21 731,885 +0.13(+0.59%)
Oct 08, 2004 22.12 22.23 22.00 22.08 1,401,417 +0.01(+0.02%)
Oct 07, 2004 22.14 22.31 22.05 22.07 1,457,035 -0.27(-1.21%)
Oct 06, 2004 22.28 22.39 22.18 22.34 1,553,260 +0.09(+0.40%)
Oct 05, 2004 22.13 22.28 22.13 22.26 1,080,604 +0.06(+0.26%)
Oct 04, 2004 22.05 22.23 21.96 22.20 1,335,215 +0.21(+0.97%)
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.