Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.11 22.33 22.05 22.32 2,439,027 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,310 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,842 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,556 +0.16(+0.73%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,260 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,837,977 +0.15(+0.69%)
May 20, 2004 21.25 21.43 21.21 21.34 2,069,637 +0.15(+0.72%)
May 19, 2004 21.54 21.60 21.18 21.18 2,315,897 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,567 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.21 21.38 2,850,984 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.71 3,868,565 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,632 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,202 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.17 21.46 7,898,254 -0.71(-3.21%)
May 10, 2004 22.29 22.40 22.03 22.17 3,299,881 -0.56(-2.48%)
May 07, 2004 23.58 23.58 22.71 22.73 4,566,360 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,240 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.37 23.45 1,577,118 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.45 1,357,419 +0.03(+0.12%)
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.