Consolidated Edison (NY: ED )

90.54 +0.49 (+0.54%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,800,063 +0.02(+0.09%)
Jan 29, 2004 24.67 24.98 24.44 24.89 2,766,499 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,511,152 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,515 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,703 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,850 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,865 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,475 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.27 24.54 716,120 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 895,018 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,363 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,926 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,213 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,241 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,982 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.23 24.35 1,617,998 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,240 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,763 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.27 2,995,707 -0.16(-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.