Consolidated Edison (NY: ED )

74.49 USD -1.79 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 43.51 43.54 43.25 43.45 1,151,000 -0.05(-0.11%)
Oct 28, 2004 43.67 43.74 43.34 43.50 1,917,400 -0.17(-0.39%)
Oct 27, 2004 43.80 43.95 43.57 43.67 727,300 -0.33(-0.75%)
Oct 26, 2004 43.50 44.00 43.31 44.00 795,900 +0.42(+0.96%)
Oct 25, 2004 43.45 43.75 43.26 43.58 719,600 +0.23(+0.53%)
Oct 22, 2004 42.99 43.48 42.90 43.35 754,500 +0.41(+0.95%)
Oct 21, 2004 42.50 42.97 42.40 42.94 587,600 +0.30(+0.70%)
Oct 20, 2004 42.50 42.68 42.21 42.64 822,000 +0.17(+0.40%)
Oct 19, 2004 42.96 42.98 42.41 42.47 688,700 -0.49(-1.14%)
Oct 18, 2004 43.07 43.18 42.81 42.96 823,100 -0.29(-0.67%)
Oct 15, 2004 42.71 43.35 42.71 43.25 909,700 +0.54(+1.26%)
Oct 14, 2004 42.52 42.80 42.49 42.71 606,600 +0.06(+0.14%)
Oct 13, 2004 43.25 43.25 42.48 42.65 845,900 -0.60(-1.39%)
Oct 12, 2004 42.75 43.25 42.59 43.25 972,600 +0.51(+1.19%)
Oct 11, 2004 42.49 42.78 42.40 42.74 380,300 +0.25(+0.59%)
Oct 08, 2004 42.57 42.78 42.34 42.49 728,200 +0.01(+0.02%)
Oct 07, 2004 42.60 42.93 42.44 42.48 757,100 -0.52(-1.21%)
Oct 06, 2004 42.87 43.08 42.69 43.00 807,100 +0.17(+0.40%)
Oct 05, 2004 42.58 42.88 42.58 42.83 561,500 +0.11(+0.26%)
Oct 04, 2004 42.43 42.78 42.27 42.72 693,800 +0.41(+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.