Consolidated Edison (NY: ED )

75.17 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 39.80 40.18 39.56 39.92 885,700 +0.12(+0.30%)
Jan 30, 2003 39.90 40.00 39.51 39.80 887,200 +0.03(+0.08%)
Jan 29, 2003 40.05 40.16 39.41 39.77 835,200 -0.28(-0.70%)
Jan 28, 2003 39.38 40.15 39.30 40.05 1,815,300 +0.89(+2.27%)
Jan 27, 2003 40.03 40.12 39.09 39.16 1,262,900 -1.28(-3.17%)
Jan 24, 2003 40.85 40.89 40.30 40.44 825,000 -0.88(-2.13%)
Jan 23, 2003 40.90 41.49 40.90 41.32 763,400 +0.51(+1.25%)
Jan 22, 2003 41.00 41.25 40.28 40.81 1,095,400 -0.44(-1.07%)
Jan 21, 2003 41.50 41.97 40.91 41.25 1,348,600 -0.36(-0.87%)
Jan 17, 2003 41.40 41.68 41.30 41.61 950,300 -0.11(-0.26%)
Jan 16, 2003 41.25 42.30 40.35 41.72 3,151,400 +0.56(+1.36%)
Jan 15, 2003 41.50 41.75 40.96 41.16 1,661,700 -0.86(-2.05%)
Jan 14, 2003 42.45 42.45 41.45 42.02 1,998,900 -0.43(-1.01%)
Jan 13, 2003 43.88 43.88 42.45 42.45 1,872,000 -1.42(-3.24%)
Jan 10, 2003 44.02 44.02 43.25 43.87 923,500 -0.15(-0.34%)
Jan 09, 2003 44.60 44.60 43.83 44.02 900,800 -0.34(-0.77%)
Jan 08, 2003 44.60 44.76 44.21 44.36 607,200 -0.24(-0.54%)
Jan 07, 2003 46.00 46.00 44.15 44.60 1,338,500 -1.39(-3.02%)
Jan 06, 2003 43.97 46.02 43.88 45.99 1,449,200 +2.15(+4.90%)
Jan 03, 2003 43.27 43.84 43.26 43.84 650,000 +0.59(+1.36%)
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.