Indicators

Consolidated Edison (NY: ED )

96.64 -0.17 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.20	24.92	24.20	24.90	2,673,833	+0.30(+1.24%)
Feb 26, 2004	24.55	24.64	24.42	24.59	1,183,363	+0.07(+0.28%)
Feb 25, 2004	24.60	24.68	24.52	24.52	1,270,474	-0.08(-0.32%)
Feb 24, 2004	24.55	24.60	24.29	24.60	1,492,244	+0.06(+0.23%)
Feb 23, 2004	24.56	24.67	24.40	24.55	981,996	-0.01(-0.05%)
Feb 20, 2004	24.88	24.88	24.48	24.56	1,277,926	-0.32(-1.29%)
Feb 19, 2004	24.80	24.91	24.77	24.88	2,431,128	+0.18(+0.73%)
Feb 18, 2004	24.55	24.70	24.48	24.70	1,897,816	+0.19(+0.78%)
Feb 17, 2004	24.45	24.51	24.34	24.51	1,051,543	+0.08(+0.32%)
Feb 13, 2004	24.54	24.59	24.33	24.43	1,334,166	-0.08(-0.32%)
Feb 12, 2004	24.49	24.57	24.40	24.51	1,372,488	-0.08(-0.34%)
Feb 11, 2004	24.35	24.59	24.18	24.59	2,261,874	+0.26(+1.09%)
Feb 10, 2004	24.22	24.35	24.18	24.33	2,151,876	+0.11(+0.47%)
Feb 09, 2004	23.95	24.67	23.93	24.21	2,093,329	-0.26(-1.08%)
Feb 06, 2004	24.60	24.68	24.46	24.48	1,956,719	-0.08(-0.32%)
Feb 05, 2004	24.94	24.97	24.54	24.56	2,314,744	-0.16(-0.64%)
Feb 04, 2004	25.05	25.05	24.66	24.72	2,893,651	-0.35(-1.39%)
Feb 03, 2004	24.85	25.08	24.77	25.07	1,794,915	+0.22(+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.