Consolidated Edison (NY: ED )

90.42 +0.37 (+0.41%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,194 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,625 -0.21(-0.89%)
Apr 28, 2004 23.82 23.88 23.64 23.65 1,252,286 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,963 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,988 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,187,060 -0.13(-0.54%)
Apr 22, 2004 23.73 24.28 23.56 24.09 3,355,262 +0.36(+1.51%)
Apr 21, 2004 23.73 23.84 23.54 23.73 1,525,647 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,839 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.82 23.89 920,876 -0.17(-0.71%)
Apr 16, 2004 23.98 24.09 23.92 24.06 1,682,380 +0.08(+0.33%)
Apr 15, 2004 23.94 24.05 23.86 23.98 2,104,207 +0.16(+0.69%)
Apr 14, 2004 23.90 24.04 23.67 23.82 2,612,932 -0.14(-0.59%)
Apr 13, 2004 24.27 24.27 23.68 23.96 3,080,319 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,951 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,455 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,599 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 952,012 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,250 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,336 -0.15(-0.61%)
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.