Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 44.17 44.17 43.75 43.75 417,600 -0.44(-1.00%)
Dec 30, 2004 44.05 44.38 44.02 44.19 593,900 +0.14(+0.32%)
Dec 29, 2004 44.08 44.14 43.82 44.05 541,800 +0.10(+0.23%)
Dec 28, 2004 44.10 44.23 43.79 43.95 928,200 +0.07(+0.16%)
Dec 27, 2004 44.59 44.70 43.88 43.88 858,400 -0.72(-1.61%)
Dec 23, 2004 44.58 44.62 44.24 44.60 1,190,900 +0.18(+0.41%)
Dec 22, 2004 44.70 44.70 44.33 44.42 968,300 -0.18(-0.40%)
Dec 21, 2004 44.15 44.64 44.03 44.60 820,200 +0.41(+0.93%)
Dec 20, 2004 44.33 44.45 44.08 44.19 1,062,700 +0.11(+0.25%)
Dec 17, 2004 44.16 44.25 43.88 44.08 1,392,500 -0.12(-0.27%)
Dec 16, 2004 44.75 44.75 44.03 44.20 1,002,400 -0.30(-0.67%)
Dec 15, 2004 44.63 44.65 44.23 44.50 904,500 -0.07(-0.16%)
Dec 14, 2004 44.30 44.59 44.03 44.57 621,500 +0.31(+0.70%)
Dec 13, 2004 43.75 44.28 43.58 44.26 549,300 +0.81(+1.86%)
Dec 10, 2004 44.14 44.14 43.16 43.45 818,000 +0.09(+0.21%)
Dec 09, 2004 43.37 43.70 43.36 43.36 801,500 -0.13(-0.30%)
Dec 08, 2004 43.77 43.92 43.46 43.49 778,100 -0.24(-0.55%)
Dec 07, 2004 44.00 44.13 43.73 43.73 814,600 -0.36(-0.82%)
Dec 06, 2004 43.65 44.09 43.38 44.09 924,500 +0.50(+1.15%)
Dec 03, 2004 43.90 43.97 43.49 43.59 1,378,300 +0.10(+0.23%)
Dec 02, 2004 43.55 43.76 43.24 43.49 935,200 -0.35(-0.80%)
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.