Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 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%)
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.