Consolidated Edison (NY: ED )

74.87 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 43.80 43.86 43.49 43.83 1,023,300 +0.04(+0.09%)
Jan 29, 2004 43.40 43.95 43.00 43.79 1,572,700 +0.39(+0.90%)
Jan 28, 2004 42.45 43.52 42.35 43.40 2,564,500 +1.12(+2.65%)
Jan 27, 2004 42.65 42.65 42.21 42.28 1,434,000 -0.36(-0.84%)
Jan 26, 2004 43.25 43.25 42.48 42.64 1,014,000 -0.61(-1.41%)
Jan 23, 2004 43.30 43.32 42.75 43.25 1,426,800 -0.11(-0.25%)
Jan 22, 2004 43.39 44.10 43.16 43.36 839,000 -0.53(-1.21%)
Jan 21, 2004 43.17 43.89 42.88 43.89 793,300 +0.72(+1.67%)
Jan 20, 2004 42.80 43.17 42.70 43.17 407,100 +0.33(+0.77%)
Jan 16, 2004 42.85 43.03 42.75 42.84 508,800 -0.01(-0.02%)
Jan 15, 2004 43.15 43.18 42.72 42.85 593,700 -0.21(-0.49%)
Jan 14, 2004 43.03 43.19 42.96 43.06 451,900 +0.04(+0.09%)
Jan 13, 2004 42.79 43.15 42.79 43.02 860,800 +0.23(+0.54%)
Jan 12, 2004 42.78 42.92 42.52 42.79 908,000 -0.09(-0.21%)
Jan 09, 2004 42.83 42.98 42.60 42.88 807,800 +0.05(+0.12%)
Jan 08, 2004 42.90 43.15 42.63 42.83 919,800 -0.07(-0.16%)
Jan 07, 2004 42.68 42.88 42.60 42.90 1,064,900 +0.22(+0.52%)
Jan 06, 2004 42.55 42.71 42.31 42.68 888,400 -0.02(-0.05%)
Jan 05, 2004 42.98 43.08 42.29 42.70 1,703,000 -0.28(-0.65%)
Jan 02, 2004 43.06 43.19 42.87 42.98 1,145,200 -0.03(-0.07%)
Dec 31, 2003 43.23 43.33 43.00 43.01 642,900 -0.28(-0.65%)
Dec 30, 2003 43.41 43.47 43.27 43.29 817,600 -0.12(-0.28%)
Dec 29, 2003 42.85 43.48 42.88 43.41 909,300 +0.56(+1.31%)
Dec 26, 2003 42.98 42.98 42.78 42.85 158,500 +0.02(+0.05%)
Dec 24, 2003 42.99 43.02 42.78 42.83 294,800 -0.16(-0.37%)
Dec 23, 2003 42.79 42.99 42.69 42.99 800,000 +0.34(+0.80%)
Dec 22, 2003 42.24 42.65 42.03 42.65 850,000 +0.27(+0.64%)
Dec 19, 2003 42.30 42.45 42.10 42.38 874,900 +0.08(+0.19%)
Dec 18, 2003 41.70 42.30 41.69 42.30 797,900 +0.52(+1.24%)
Dec 17, 2003 41.55 41.78 41.28 41.78 790,500 +0.23(+0.55%)
Dec 16, 2003 41.55 41.55 41.16 41.55 860,000 +0.10(+0.24%)
Dec 15, 2003 41.71 41.74 41.34 41.45 977,200 +0.00(+0.00%)
Dec 12, 2003 41.25 41.45 41.05 41.45 1,062,500 +0.30(+0.73%)
Dec 11, 2003 40.95 41.17 40.89 41.15 858,100 +0.30(+0.73%)
Dec 10, 2003 40.93 41.08 40.85 40.85 517,100 +0.06(+0.15%)
Dec 09, 2003 41.21 41.25 40.78 40.79 684,200 -0.42(-1.02%)
Dec 08, 2003 41.05 41.38 41.03 41.21 419,900 +0.16(+0.39%)
Dec 05, 2003 40.83 41.31 40.83 41.05 550,200 +0.17(+0.42%)
Dec 04, 2003 40.61 40.89 40.58 40.88 412,600 +0.22(+0.54%)
Dec 03, 2003 40.65 40.93 40.56 40.66 487,800 +0.01(+0.02%)
Dec 02, 2003 40.70 40.70 40.49 40.65 477,400 -0.02(-0.05%)
Dec 01, 2003 40.06 40.70 40.06 40.67 765,700 +0.37(+0.92%)
Nov 28, 2003 40.08 40.31 40.08 40.30 261,500 +0.12(+0.30%)
Nov 26, 2003 39.99 40.18 39.96 40.18 491,600 +0.20(+0.50%)
Nov 25, 2003 39.68 40.08 39.51 39.98 673,500 +0.35(+0.88%)
Nov 24, 2003 39.65 39.75 39.50 39.63 728,600 +0.23(+0.58%)
Nov 21, 2003 39.29 39.62 39.25 39.40 710,600 +0.11(+0.28%)
Nov 20, 2003 39.20 39.73 39.08 39.29 932,900 -0.01(-0.03%)
Nov 19, 2003 39.18 39.40 39.01 39.30 824,200 +0.29(+0.74%)
Nov 18, 2003 39.30 39.46 38.82 39.01 1,023,900 -0.10(-0.26%)
Nov 17, 2003 39.15 39.55 39.01 39.11 1,090,500 -0.39(-0.99%)
Nov 14, 2003 39.65 39.80 39.50 39.50 732,900 -0.15(-0.38%)
Nov 13, 2003 39.56 39.78 39.52 39.65 884,300 -0.04(-0.10%)
Nov 12, 2003 39.77 39.82 39.57 39.69 968,500 -0.09(-0.23%)
Nov 11, 2003 39.97 39.97 39.76 39.78 731,000 -0.19(-0.48%)
Nov 10, 2003 40.60 40.60 39.90 39.97 1,327,800 -0.43(-1.06%)
Nov 07, 2003 40.75 40.79 40.40 40.40 1,082,400 -0.91(-2.20%)
Nov 06, 2003 41.20 41.31 41.02 41.31 2,389,200 +0.27(+0.66%)
Nov 05, 2003 41.01 41.04 40.82 41.04 541,900 +0.22(+0.54%)
Nov 04, 2003 41.01 41.09 40.77 40.82 622,600 -0.13(-0.32%)
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.