Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.98 20.11 19.81 19.99 2,108,956 +0.01(+0.03%)
Mar 28, 2003 19.91 20.06 19.82 19.98 1,881,278 -0.05(-0.26%)
Mar 27, 2003 20.19 20.19 19.84 20.04 3,082,024 -0.15(-0.75%)
Mar 26, 2003 20.36 20.42 20.19 20.19 1,682,853 -0.18(-0.87%)
Mar 25, 2003 20.14 20.49 20.12 20.36 1,588,549 +0.22(+1.11%)
Mar 24, 2003 20.52 20.52 20.10 20.14 1,476,538 -0.38(-1.87%)
Mar 21, 2003 20.13 20.52 19.98 20.52 1,815,265 +0.46(+2.28%)
Mar 20, 2003 20.16 20.24 20.00 20.07 1,542,551 -0.14(-0.69%)
Mar 19, 2003 20.26 20.33 20.09 20.21 1,566,031 -0.06(-0.28%)
Mar 18, 2003 20.21 20.33 20.05 20.26 2,253,299 +0.14(+0.70%)
Mar 17, 2003 19.74 20.12 19.67 20.12 1,890,901 +0.38(+1.92%)
Mar 14, 2003 19.80 19.87 19.67 19.74 1,814,880 +0.00(+0.00%)
Mar 13, 2003 19.99 20.05 19.72 19.74 1,847,790 -0.12(-0.60%)
Mar 12, 2003 19.78 19.87 19.55 19.86 2,420,930 +0.09(+0.45%)
Mar 11, 2003 19.90 20.17 19.74 19.78 1,602,983 -0.10(-0.50%)
Mar 10, 2003 20.26 20.26 19.87 19.87 1,435,930 -0.51(-2.50%)
Mar 07, 2003 20.29 20.42 20.18 20.38 962,675 +0.04(+0.20%)
Mar 06, 2003 20.24 20.39 20.11 20.34 1,105,479 +0.06(+0.31%)
Mar 05, 2003 20.21 20.35 20.08 20.28 1,543,706 +0.12(+0.59%)
Mar 04, 2003 20.32 20.39 20.11 20.16 1,136,465 -0.16(-0.77%)
Mar 03, 2003 20.39 20.63 20.28 20.32 880,688 +0.05(+0.26%)
Feb 28, 2003 20.29 20.38 20.20 20.26 1,292,548 +0.10(+0.49%)
Feb 27, 2003 20.12 20.44 20.12 20.17 1,152,246 +0.14(+0.70%)
Feb 26, 2003 20.42 20.44 20.01 20.03 892,235 -0.39(-1.91%)
Feb 25, 2003 20.37 20.65 20.20 20.41 1,409,755 +0.04(+0.20%)
Feb 24, 2003 20.43 20.62 20.28 20.37 1,840,669 -0.05(-0.25%)
Feb 21, 2003 20.26 20.53 20.11 20.43 1,684,778 +0.28(+1.39%)
Feb 20, 2003 20.29 20.47 20.08 20.14 1,234,426 -0.04(-0.18%)
Feb 19, 2003 20.39 20.48 20.08 20.18 1,287,544 -0.21(-1.02%)
Feb 18, 2003 20.37 20.47 20.21 20.39 1,293,126 +0.11(+0.54%)
Feb 14, 2003 19.85 20.29 19.85 20.28 2,120,311 +0.46(+2.33%)
Feb 13, 2003 19.23 19.95 18.99 19.82 2,058,339 +0.59(+3.08%)
Feb 12, 2003 19.72 19.73 19.08 19.23 2,041,210 -0.42(-2.12%)
Feb 11, 2003 20.29 20.29 19.56 19.64 1,557,948 -0.52(-2.60%)
Feb 10, 2003 20.13 20.29 20.03 20.17 1,694,978 -0.21(-1.02%)
Feb 07, 2003 20.75 20.80 20.35 20.37 2,157,070 -0.38(-1.83%)
Feb 06, 2003 20.42 20.77 20.42 20.75 1,467,300 +0.24(+1.19%)
Feb 05, 2003 20.78 20.86 20.51 20.51 1,315,066 -0.23(-1.10%)
Feb 04, 2003 20.81 20.83 20.68 20.74 1,392,049 -0.14(-0.67%)
Feb 03, 2003 20.74 20.88 20.63 20.88 1,796,981 +0.14(+0.65%)
Jan 31, 2003 20.68 20.88 20.56 20.74 1,704,601 +0.06(+0.30%)
Jan 30, 2003 20.73 20.78 20.53 20.68 1,707,488 +0.02(+0.08%)
Jan 29, 2003 20.81 20.87 20.48 20.66 1,607,410 -0.15(-0.70%)
Jan 28, 2003 20.46 20.86 20.42 20.81 3,493,692 +0.46(+2.27%)
Jan 27, 2003 20.80 20.85 20.31 20.35 2,430,553 -0.67(-3.17%)
Jan 24, 2003 21.23 21.25 20.94 21.01 1,587,779 -0.46(-2.13%)
Jan 23, 2003 21.25 21.56 21.25 21.47 1,469,225 +0.27(+1.25%)
Jan 22, 2003 21.30 21.43 20.93 21.20 2,108,186 -0.23(-1.07%)
Jan 21, 2003 21.56 21.81 21.26 21.43 2,595,490 -0.19(-0.87%)
Jan 17, 2003 21.51 21.66 21.46 21.62 1,828,929 -0.06(-0.26%)
Jan 16, 2003 21.43 21.98 20.97 21.68 6,065,125 +0.29(+1.36%)
Jan 15, 2003 21.56 21.69 21.28 21.39 3,198,076 -0.45(-2.05%)
Jan 14, 2003 22.06 22.06 21.54 21.83 3,847,045 -0.22(-1.01%)
Jan 13, 2003 22.80 22.80 22.06 22.06 3,602,816 -0.74(-3.24%)
Jan 10, 2003 22.87 22.87 22.47 22.79 1,777,350 -0.08(-0.34%)
Jan 09, 2003 23.17 23.17 22.77 22.87 1,733,662 -0.18(-0.77%)
Jan 08, 2003 23.17 23.26 22.97 23.05 1,168,605 -0.12(-0.54%)
Jan 07, 2003 23.90 23.90 22.94 23.17 2,576,052 -0.72(-3.02%)
Jan 06, 2003 22.85 23.91 22.80 23.90 2,789,103 +1.12(+4.90%)
Jan 03, 2003 22.48 22.78 22.48 22.78 1,250,977 +0.31(+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.