Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.30 41.48 40.90 41.21 1,167,200 -0.02(-0.05%)
Apr 29, 2004 41.72 41.95 41.02 41.23 933,800 -0.37(-0.89%)
Apr 28, 2004 41.91 42.00 41.59 41.60 711,900 -0.34(-0.81%)
Apr 27, 2004 42.10 42.14 41.74 41.94 811,200 +0.01(+0.02%)
Apr 26, 2004 42.15 42.32 41.79 41.93 1,329,100 -0.21(-0.50%)
Apr 23, 2004 42.28 42.28 41.72 42.14 1,243,300 -0.23(-0.54%)
Apr 22, 2004 41.75 42.71 41.44 42.37 1,907,400 +0.63(+1.51%)
Apr 21, 2004 41.75 41.94 41.40 41.74 867,300 +0.05(+0.12%)
Apr 20, 2004 41.95 42.30 41.69 41.69 676,400 -0.34(-0.81%)
Apr 19, 2004 42.15 42.20 41.91 42.03 523,500 -0.30(-0.71%)
Apr 16, 2004 42.19 42.37 42.07 42.33 956,400 +0.14(+0.33%)
Apr 15, 2004 42.12 42.30 41.98 42.19 1,196,200 +0.29(+0.69%)
Apr 14, 2004 42.05 42.28 41.64 41.90 1,485,400 -0.25(-0.59%)
Apr 13, 2004 42.70 42.70 41.65 42.15 1,751,100 -0.56(-1.31%)
Apr 12, 2004 43.23 43.48 42.62 42.71 1,429,700 -0.69(-1.59%)
Apr 08, 2004 43.32 43.50 43.05 43.40 702,900 +0.09(+0.21%)
Apr 07, 2004 43.82 43.98 43.30 43.31 1,283,400 -0.58(-1.32%)
Apr 06, 2004 44.03 44.19 43.84 43.89 541,200 -0.30(-0.68%)
Apr 05, 2004 43.87 44.20 43.70 44.19 603,300 +0.32(+0.73%)
Apr 02, 2004 44.15 44.15 43.73 43.87 995,600 -0.27(-0.61%)
Apr 01, 2004 44.20 44.25 44.08 44.14 894,400 +0.04(+0.09%)
Mar 31, 2004 44.20 44.28 43.99 44.10 745,800 -0.27(-0.61%)
Mar 30, 2004 43.99 44.37 43.75 44.37 638,300 +0.38(+0.86%)
Mar 29, 2004 44.10 44.10 43.71 43.99 672,900 +0.08(+0.18%)
Mar 26, 2004 43.98 44.30 43.84 43.91 449,800 -0.20(-0.45%)
Mar 25, 2004 44.05 44.16 43.90 44.11 463,100 +0.16(+0.36%)
Mar 24, 2004 44.04 44.30 43.84 43.95 535,300 -0.03(-0.07%)
Mar 23, 2004 43.69 44.13 43.61 43.98 797,600 +0.30(+0.69%)
Mar 22, 2004 44.10 44.25 43.60 43.68 830,800 -0.44(-1.00%)
Mar 19, 2004 44.35 44.63 44.12 44.12 535,500 -0.39(-0.88%)
Mar 18, 2004 44.70 44.75 44.16 44.51 799,700 -0.43(-0.96%)
Mar 17, 2004 44.42 44.94 44.38 44.94 727,200 +0.77(+1.74%)
Mar 16, 2004 44.15 44.37 44.00 44.17 810,100 +0.31(+0.71%)
Mar 15, 2004 43.85 43.98 43.60 43.86 586,500 +0.06(+0.14%)
Mar 12, 2004 43.55 43.80 43.42 43.80 653,900 +0.23(+0.53%)
Mar 11, 2004 44.22 44.61 43.57 43.57 1,021,500 -0.76(-1.71%)
Mar 10, 2004 44.65 44.90 44.23 44.33 1,056,500 -0.13(-0.29%)
Mar 09, 2004 44.64 44.64 44.22 44.46 1,005,200 -0.23(-0.51%)
Mar 08, 2004 44.91 45.01 44.65 44.69 625,000 -0.21(-0.47%)
Mar 05, 2004 44.77 44.99 44.64 44.90 1,009,700 +0.18(+0.40%)
Mar 04, 2004 44.56 44.86 44.47 44.72 692,800 +0.08(+0.18%)
Mar 03, 2004 44.63 44.78 44.22 44.64 855,400 +0.09(+0.20%)
Mar 02, 2004 44.55 44.95 44.25 44.55 988,400 +0.08(+0.18%)
Mar 01, 2004 44.17 44.63 44.02 44.47 746,000 +0.30(+0.68%)
Feb 27, 2004 42.94 44.22 42.94 44.17 1,507,100 +0.54(+1.24%)
Feb 26, 2004 43.55 43.72 43.32 43.63 667,000 +0.12(+0.28%)
Feb 25, 2004 43.65 43.78 43.50 43.51 716,100 -0.14(-0.32%)
Feb 24, 2004 43.55 43.65 43.10 43.65 841,100 +0.10(+0.23%)
Feb 23, 2004 43.57 43.77 43.29 43.55 553,500 -0.02(-0.05%)
Feb 20, 2004 44.14 44.14 43.44 43.57 720,300 -0.57(-1.29%)
Feb 19, 2004 44.00 44.20 43.94 44.14 1,370,300 +0.32(+0.73%)
Feb 18, 2004 43.56 43.82 43.44 43.82 1,069,700 +0.34(+0.78%)
Feb 17, 2004 43.37 43.49 43.18 43.48 592,700 +0.14(+0.32%)
Feb 13, 2004 43.53 43.63 43.17 43.34 752,000 -0.14(-0.32%)
Feb 12, 2004 43.45 43.59 43.29 43.48 773,600 -0.15(-0.34%)
Feb 11, 2004 43.20 43.63 42.90 43.63 1,274,900 +0.47(+1.09%)
Feb 10, 2004 42.97 43.20 42.90 43.16 1,212,900 +0.20(+0.47%)
Feb 09, 2004 42.50 43.77 42.45 42.96 1,179,900 -0.47(-1.08%)
Feb 06, 2004 43.65 43.79 43.40 43.43 1,102,900 -0.14(-0.32%)
Feb 05, 2004 44.25 44.30 43.54 43.57 1,304,700 -0.28(-0.64%)
Feb 04, 2004 44.45 44.45 43.75 43.85 1,631,000 -0.62(-1.39%)
Feb 03, 2004 44.08 44.49 43.95 44.47 1,011,700 +0.39(+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.