Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.93	22.14	21.86	22.13	2,459,938	+0.25(+1.16%)
May 27, 2004	21.92	22.14	21.81	21.88	2,609,493	+0.02(+0.08%)
May 26, 2004	21.67	21.89	21.48	21.86	2,206,599	+0.23(+1.07%)
May 25, 2004	21.47	21.70	21.39	21.63	1,948,116	+0.16(+0.73%)
May 24, 2004	21.34	21.53	21.28	21.47	1,820,737	+0.17(+0.79%)
May 21, 2004	21.31	21.34	21.19	21.30	1,853,735	+0.15(+0.69%)
May 20, 2004	21.06	21.25	21.03	21.15	2,087,381	+0.15(+0.72%)
May 19, 2004	21.35	21.41	21.00	21.00	2,335,752	-0.29(-1.35%)
May 18, 2004	21.30	21.34	21.20	21.29	2,877,024	+0.10(+0.45%)
May 17, 2004	21.46	21.46	21.02	21.19	2,875,427	-0.33(-1.52%)
May 14, 2004	21.31	21.58	21.29	21.52	3,901,732	+0.20(+0.95%)
May 13, 2004	21.30	21.38	21.22	21.32	3,131,249	-0.02(-0.08%)
May 12, 2004	21.34	21.55	21.14	21.34	16,886,750	+0.06(+0.29%)
May 11, 2004	21.39	21.71	20.99	21.27	7,965,970	-0.70(-3.21%)
May 10, 2004	22.10	22.21	21.84	21.98	3,328,172	-0.56(-2.48%)
May 07, 2004	23.38	23.38	22.51	22.54	4,605,509	-0.85(-3.64%)
May 06, 2004	23.11	23.44	23.03	23.39	1,388,039	+0.14(+0.58%)
May 05, 2004	23.22	23.36	23.17	23.25	1,590,639	+0.01(+0.02%)
May 04, 2004	23.20	23.38	23.08	23.25	1,369,056	+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.