Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.31 22.98 22.31 22.95 2,900,407 +0.28(+1.24%)
Feb 26, 2004 22.63 22.72 22.51 22.67 1,283,638 +0.06(+0.28%)
Feb 25, 2004 22.68 22.75 22.60 22.61 1,378,131 -0.07(-0.32%)
Feb 24, 2004 22.63 22.68 22.40 22.68 1,618,693 +0.05(+0.23%)
Feb 23, 2004 22.64 22.74 22.49 22.63 1,065,208 -0.01(-0.05%)
Feb 20, 2004 22.94 22.94 22.57 22.64 1,386,214 -0.30(-1.29%)
Feb 19, 2004 22.86 22.97 22.83 22.94 2,637,136 +0.17(+0.73%)
Feb 18, 2004 22.63 22.77 22.57 22.77 2,058,633 +0.18(+0.78%)
Feb 17, 2004 22.54 22.60 22.44 22.59 1,140,648 +0.07(+0.32%)
Feb 13, 2004 22.62 22.67 22.43 22.52 1,447,220 -0.07(-0.32%)
Feb 12, 2004 22.58 22.65 22.49 22.59 1,488,789 -0.08(-0.34%)
Feb 11, 2004 22.45 22.67 22.29 22.67 2,453,539 +0.24(+1.09%)
Feb 10, 2004 22.33 22.45 22.29 22.43 2,334,220 +0.10(+0.47%)
Feb 09, 2004 22.08 22.74 22.06 22.32 2,270,712 -0.24(-1.08%)
Feb 06, 2004 22.68 22.75 22.55 22.57 2,122,526 -0.07(-0.32%)
Feb 05, 2004 22.99 23.02 22.62 22.64 2,510,889 -0.15(-0.64%)
Feb 04, 2004 23.10 23.10 22.73 22.79 3,138,852 -0.32(-1.39%)
Feb 03, 2004 22.90 23.12 22.84 23.11 1,947,012 +0.20(+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.