Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.63 22.84 22.49 22.69 1,558,014 +0.07(+0.30%)
Jan 30, 2003 22.68 22.74 22.46 22.63 1,560,652 +0.02(+0.08%)
Jan 29, 2003 22.77 22.83 22.40 22.61 1,469,180 -0.16(-0.70%)
Jan 28, 2003 22.39 22.82 22.34 22.77 3,193,251 +0.51(+2.27%)
Jan 27, 2003 22.76 22.81 22.22 22.26 2,221,537 -0.73(-3.16%)
Jan 24, 2003 23.22 23.25 22.91 22.99 1,451,238 -0.50(-2.13%)
Jan 23, 2003 23.25 23.59 23.25 23.49 1,342,879 +0.29(+1.25%)
Jan 22, 2003 23.31 23.45 22.90 23.20 1,926,892 -0.25(-1.07%)
Jan 21, 2003 23.59 23.86 23.26 23.45 2,372,290 -0.20(-0.87%)
Jan 17, 2003 23.54 23.69 23.48 23.65 1,671,650 -0.06(-0.26%)
Jan 16, 2003 23.45 24.05 22.94 23.72 5,543,554 +0.32(+1.36%)
Jan 15, 2003 23.59 23.73 23.28 23.40 2,923,057 -0.49(-2.05%)
Jan 14, 2003 24.13 24.13 23.56 23.89 3,516,218 -0.24(-1.01%)
Jan 13, 2003 24.94 24.94 24.13 24.13 3,292,991 -0.81(-3.24%)
Jan 10, 2003 25.02 25.02 24.59 24.94 1,624,507 -0.09(-0.34%)
Jan 09, 2003 25.35 25.35 24.92 25.02 1,584,576 -0.19(-0.77%)
Jan 08, 2003 25.35 25.45 25.13 25.22 1,068,111 -0.14(-0.54%)
Jan 07, 2003 26.15 26.15 25.10 25.35 2,354,524 -0.79(-3.02%)
Jan 06, 2003 25.00 26.16 24.94 26.14 2,549,253 +1.22(+4.90%)
Jan 03, 2003 24.60 24.92 24.59 24.92 1,143,399 +0.34(+1.36%)
Jan 02, 2003 24.42 24.59 24.37 24.59 1,193,709 +0.24(+1.00%)
Dec 31, 2002 24.30 24.43 24.18 24.34 1,155,185 -0.10(-0.42%)
Dec 30, 2002 24.17 24.55 24.11 24.44 694,307 +0.28(+1.15%)
Dec 27, 2002 24.30 24.54 24.05 24.17 463,516 -0.20(-0.84%)
Dec 26, 2002 24.34 24.61 24.31 24.37 501,512 -0.02(-0.07%)
Dec 24, 2002 24.37 24.46 24.23 24.39 360,434 +0.16(+0.66%)
Dec 23, 2002 24.62 24.64 24.16 24.23 977,694 -0.35(-1.41%)
Dec 20, 2002 24.59 24.64 24.44 24.58 2,106,318 +0.16(+0.68%)
Dec 19, 2002 24.39 24.50 24.25 24.41 1,033,633 -0.09(-0.37%)
Dec 18, 2002 24.44 24.50 24.30 24.50 1,487,299 +0.14(+0.58%)
Dec 17, 2002 24.19 24.42 24.19 24.36 1,141,640 +0.26(+1.06%)
Dec 16, 2002 24.27 24.27 23.80 24.10 1,448,599 +0.04(+0.17%)
Dec 13, 2002 23.75 24.14 23.74 24.06 1,910,709 +0.32(+1.37%)
Dec 12, 2002 23.59 23.85 23.43 23.74 978,750 +0.22(+0.92%)
Dec 11, 2002 23.32 23.59 23.17 23.52 1,024,662 +0.17(+0.73%)
Dec 10, 2002 22.98 23.35 22.86 23.35 1,020,968 +0.32(+1.38%)
Dec 09, 2002 22.74 23.30 22.74 23.03 1,711,757 +0.40(+1.76%)
Dec 06, 2002 22.52 22.82 22.47 22.64 1,390,374 +0.11(+0.50%)
Dec 05, 2002 22.98 22.97 22.45 22.52 1,065,648 -0.09(-0.40%)
Dec 04, 2002 22.98 23.07 22.61 22.61 1,619,933 -0.24(-1.04%)
Dec 03, 2002 22.28 22.85 22.28 22.85 1,518,434 +0.58(+2.60%)
Dec 02, 2002 22.45 22.63 22.18 22.27 1,314,909 -0.32(-1.43%)
Nov 29, 2002 22.63 22.71 22.43 22.60 695,890 -0.15(-0.67%)
Nov 27, 2002 22.97 22.97 22.54 22.75 1,224,669 +0.19(+0.86%)
Nov 26, 2002 22.97 22.97 22.54 22.56 1,602,870 -0.41(-1.81%)
Nov 25, 2002 23.13 23.13 22.60 22.97 2,488,741 -0.15(-0.66%)
Nov 22, 2002 22.87 23.31 22.48 23.13 1,840,346 +0.26(+1.12%)
Nov 21, 2002 22.80 23.12 22.75 22.87 1,545,876 -0.26(-1.13%)
Nov 20, 2002 23.02 23.17 22.76 23.13 1,557,486 +0.12(+0.52%)
Nov 19, 2002 23.25 23.25 22.91 23.01 1,051,048 -0.24(-1.03%)
Nov 18, 2002 23.71 23.75 23.16 23.25 1,085,702 -0.21(-0.90%)
Nov 15, 2002 23.26 23.48 23.13 23.46 1,286,060 +0.20(+0.88%)
Nov 14, 2002 23.02 23.32 23.00 23.26 992,646 +0.34(+1.49%)
Nov 13, 2002 22.43 23.00 22.43 22.92 2,312,306 +0.49(+2.18%)
Nov 12, 2002 23.31 23.47 22.37 22.43 2,272,199 -0.76(-3.29%)
Nov 11, 2002 23.07 23.31 22.80 23.19 1,164,684 +0.12(+0.52%)
Nov 08, 2002 24.17 24.17 23.02 23.07 2,284,161 -1.09(-4.52%)
Nov 07, 2002 24.90 24.90 23.89 24.16 3,702,504 -0.80(-3.21%)
Nov 06, 2002 24.77 24.98 24.59 24.96 1,316,492 +0.33(+1.34%)
Nov 05, 2002 24.93 24.93 24.25 24.63 2,095,588 -0.30(-1.19%)
Nov 04, 2002 24.44 25.05 24.27 24.93 3,143,470 +0.66(+2.72%)
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.