Consolidated Edison (NY: ED )

103.45 -1.09 (-1.04%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.97 23.01 22.86 22.91 1,435,352 -0.14(-0.61%)
Mar 30, 2004 22.86 23.05 22.73 23.05 1,228,460 +0.20(+0.86%)
Mar 29, 2004 22.91 22.91 22.71 22.86 1,295,050 +0.04(+0.18%)
Mar 26, 2004 22.85 23.02 22.78 22.82 865,676 -0.10(-0.45%)
Mar 25, 2004 22.89 22.95 22.81 22.92 891,273 +0.08(+0.36%)
Mar 24, 2004 22.88 23.02 22.78 22.84 1,030,228 -0.02(-0.07%)
Mar 23, 2004 22.70 22.93 22.66 22.85 1,535,046 +0.16(+0.69%)
Mar 22, 2004 22.91 22.99 22.65 22.70 1,598,942 -0.23(-1.00%)
Mar 19, 2004 23.04 23.19 22.92 22.92 1,030,613 -0.20(-0.88%)
Mar 18, 2004 23.23 23.25 22.95 23.13 1,539,087 -0.22(-0.96%)
Mar 17, 2004 23.08 23.35 23.06 23.35 1,399,555 +0.40(+1.74%)
Mar 16, 2004 22.94 23.05 22.86 22.95 1,559,103 +0.16(+0.71%)
Mar 15, 2004 22.78 22.85 22.65 22.79 1,128,766 +0.03(+0.14%)
Mar 12, 2004 22.63 22.76 22.56 22.76 1,258,483 +0.12(+0.53%)
Mar 11, 2004 22.98 23.18 22.64 22.64 1,965,959 -0.39(-1.71%)
Mar 10, 2004 23.20 23.33 22.98 23.03 2,033,320 -0.07(-0.29%)
Mar 09, 2004 23.19 23.19 22.98 23.10 1,934,589 -0.12(-0.51%)
Mar 08, 2004 23.33 23.39 23.20 23.22 1,202,863 -0.11(-0.47%)
Mar 05, 2004 23.26 23.38 23.19 23.33 1,943,249 +0.09(+0.40%)
Mar 04, 2004 23.15 23.31 23.11 23.24 1,333,349 +0.04(+0.18%)
Mar 03, 2004 23.19 23.27 22.98 23.19 1,646,286 +0.05(+0.20%)
Mar 02, 2004 23.15 23.36 22.99 23.15 1,902,256 +0.04(+0.18%)
Mar 01, 2004 22.95 23.19 22.87 23.11 1,435,737 +0.16(+0.68%)
Feb 27, 2004 22.31 22.98 22.31 22.95 2,900,536 +0.28(+1.24%)
Feb 26, 2004 22.63 22.72 22.51 22.67 1,283,695 +0.06(+0.28%)
Feb 25, 2004 22.68 22.75 22.60 22.61 1,378,192 -0.07(-0.32%)
Feb 24, 2004 22.63 22.68 22.39 22.68 1,618,765 +0.05(+0.23%)
Feb 23, 2004 22.64 22.74 22.49 22.63 1,065,255 -0.01(-0.05%)
Feb 20, 2004 22.93 22.93 22.57 22.64 1,386,275 -0.30(-1.29%)
Feb 19, 2004 22.86 22.97 22.83 22.93 2,637,253 +0.17(+0.73%)
Feb 18, 2004 22.63 22.77 22.57 22.77 2,058,724 +0.18(+0.78%)
Feb 17, 2004 22.53 22.60 22.44 22.59 1,140,699 +0.07(+0.32%)
Feb 13, 2004 22.62 22.67 22.43 22.52 1,447,285 -0.07(-0.32%)
Feb 12, 2004 22.58 22.65 22.49 22.59 1,488,856 -0.08(-0.34%)
Feb 11, 2004 22.45 22.67 22.29 22.67 2,453,648 +0.24(+1.09%)
Feb 10, 2004 22.33 22.45 22.29 22.43 2,334,324 +0.10(+0.47%)
Feb 09, 2004 22.08 22.74 22.06 22.32 2,270,813 -0.24(-1.08%)
Feb 06, 2004 22.68 22.75 22.55 22.57 2,122,620 -0.07(-0.32%)
Feb 05, 2004 22.99 23.02 22.62 22.64 2,511,001 -0.15(-0.64%)
Feb 04, 2004 23.10 23.10 22.73 22.78 3,138,992 -0.32(-1.39%)
Feb 03, 2004 22.90 23.12 22.84 23.11 1,947,098 +0.20(+0.88%)
Feb 02, 2004 22.78 22.92 22.74 22.90 2,508,691 +0.13(+0.57%)
Jan 30, 2004 22.76 22.79 22.60 22.77 1,969,424 +0.02(+0.09%)
Jan 29, 2004 22.55 22.84 22.34 22.75 3,026,789 +0.20(+0.90%)
Jan 28, 2004 22.06 22.61 22.00 22.55 4,935,588 +0.58(+2.65%)
Jan 27, 2004 22.16 22.16 21.93 21.97 2,759,849 -0.19(-0.84%)
Jan 26, 2004 22.47 22.47 22.07 22.16 1,951,525 -0.32(-1.41%)
Jan 23, 2004 22.50 22.51 22.21 22.47 2,745,992 -0.06(-0.25%)
Jan 22, 2004 22.55 22.91 22.43 22.53 1,614,723 -0.28(-1.21%)
Jan 21, 2004 22.43 22.80 22.28 22.80 1,526,770 +0.37(+1.67%)
Jan 20, 2004 22.24 22.43 22.19 22.43 783,497 +0.17(+0.77%)
Jan 16, 2004 22.26 22.36 22.21 22.26 979,226 -0.01(-0.02%)
Jan 15, 2004 22.42 22.44 22.20 22.26 1,142,623 -0.11(-0.49%)
Jan 14, 2004 22.36 22.44 22.32 22.37 869,718 +0.02(+0.09%)
Jan 13, 2004 22.23 22.42 22.23 22.35 1,656,679 +0.12(+0.54%)
Jan 12, 2004 22.23 22.30 22.09 22.23 1,747,519 -0.05(-0.21%)
Jan 09, 2004 22.25 22.33 22.13 22.28 1,554,676 +0.03(+0.12%)
Jan 08, 2004 22.29 22.42 22.15 22.25 1,770,229 -0.04(-0.16%)
Jan 07, 2004 22.18 22.28 22.13 22.29 2,049,486 +0.11(+0.52%)
Jan 06, 2004 22.11 22.19 21.98 22.18 1,709,798 -0.01(-0.05%)
Jan 05, 2004 22.33 22.38 21.97 22.19 3,277,562 -0.15(-0.65%)
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.