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 (%)
Feb 27, 2004 42.94 44.22 42.94 44.17 1,507,100 +0.54(+1.24%)
Feb 26, 2004 43.55 43.72 43.32 43.63 667,000 +0.12(+0.28%)
Feb 25, 2004 43.65 43.78 43.50 43.51 716,100 -0.14(-0.32%)
Feb 24, 2004 43.55 43.65 43.10 43.65 841,100 +0.10(+0.23%)
Feb 23, 2004 43.57 43.77 43.29 43.55 553,500 -0.02(-0.05%)
Feb 20, 2004 44.14 44.14 43.44 43.57 720,300 -0.57(-1.29%)
Feb 19, 2004 44.00 44.20 43.94 44.14 1,370,300 +0.32(+0.73%)
Feb 18, 2004 43.56 43.82 43.44 43.82 1,069,700 +0.34(+0.78%)
Feb 17, 2004 43.37 43.49 43.18 43.48 592,700 +0.14(+0.32%)
Feb 13, 2004 43.53 43.63 43.17 43.34 752,000 -0.14(-0.32%)
Feb 12, 2004 43.45 43.59 43.29 43.48 773,600 -0.15(-0.34%)
Feb 11, 2004 43.20 43.63 42.90 43.63 1,274,900 +0.47(+1.09%)
Feb 10, 2004 42.97 43.20 42.90 43.16 1,212,900 +0.20(+0.47%)
Feb 09, 2004 42.50 43.77 42.45 42.96 1,179,900 -0.47(-1.08%)
Feb 06, 2004 43.65 43.79 43.40 43.43 1,102,900 -0.14(-0.32%)
Feb 05, 2004 44.25 44.30 43.54 43.57 1,304,700 -0.28(-0.64%)
Feb 04, 2004 44.45 44.45 43.75 43.85 1,631,000 -0.62(-1.39%)
Feb 03, 2004 44.08 44.49 43.95 44.47 1,011,700 +0.39(+0.88%)
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.