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 (%)
May 30, 2003 22.13 22.34 22.06 22.34 3,536,225 +0.14(+0.61%)
May 29, 2003 22.71 22.82 22.03 22.20 3,373,598 -0.57(-2.51%)
May 28, 2003 22.86 22.93 22.63 22.77 4,146,702 -0.06(-0.25%)
May 27, 2003 22.37 23.00 22.37 22.83 5,322,622 +0.48(+2.14%)
May 23, 2003 21.67 22.63 21.67 22.35 5,655,189 +0.84(+3.89%)
May 22, 2003 21.11 21.54 21.10 21.52 3,104,542 +0.41(+1.94%)
May 21, 2003 20.94 21.14 20.78 21.11 2,687,870 +0.19(+0.92%)
May 20, 2003 21.02 21.02 20.79 20.91 2,844,916 -0.03(-0.12%)
May 19, 2003 20.72 21.04 20.72 20.94 5,833,021 -0.13(-0.62%)
May 16, 2003 20.56 21.09 20.56 21.07 3,228,100 +0.51(+2.50%)
May 15, 2003 20.33 20.57 20.24 20.56 1,896,674 +0.23(+1.15%)
May 14, 2003 20.37 20.39 20.28 20.32 1,394,744 +0.06(+0.28%)
May 13, 2003 20.12 20.28 20.12 20.26 1,604,331 +0.15(+0.72%)
May 12, 2003 20.34 20.35 20.12 20.12 1,536,393 -0.40(-1.95%)
May 09, 2003 20.39 20.52 20.24 20.52 4,098,011 +0.20(+1.00%)
May 08, 2003 20.22 20.38 20.17 20.32 1,459,025 +0.09(+0.46%)
May 07, 2003 20.17 20.31 20.08 20.22 1,166,488 +0.06(+0.28%)
May 06, 2003 20.25 20.28 20.10 20.17 1,101,822 +0.01(+0.03%)
May 05, 2003 20.19 20.24 20.07 20.16 1,071,799 +0.07(+0.34%)
May 02, 2003 20.13 20.25 20.01 20.09 1,812,763 -0.10(-0.49%)
May 01, 2003 20.20 20.26 19.96 20.19 1,647,826 -0.01(-0.03%)
Apr 30, 2003 20.34 20.34 20.17 20.20 1,474,806 -0.04(-0.21%)
Apr 29, 2003 20.43 20.48 20.23 20.24 2,088,940 -0.18(-0.89%)
Apr 28, 2003 20.24 20.47 20.23 20.42 2,041,595 +0.20(+1.00%)
Apr 25, 2003 20.35 20.49 20.16 20.22 1,429,771 -0.17(-0.84%)
Apr 24, 2003 20.22 20.51 20.22 20.39 1,196,512 +0.12(+0.62%)
Apr 23, 2003 20.25 20.29 20.03 20.26 1,241,547 +0.03(+0.15%)
Apr 22, 2003 20.01 20.31 19.93 20.23 1,697,095 +0.22(+1.12%)
Apr 21, 2003 20.32 20.32 19.85 20.01 2,465,003 -0.30(-1.48%)
Apr 17, 2003 20.42 20.47 20.26 20.31 1,553,522 -0.11(-0.53%)
Apr 16, 2003 20.73 20.73 20.30 20.42 1,599,519 -0.31(-1.48%)
Apr 15, 2003 20.55 20.76 20.52 20.73 862,597 +0.19(+0.91%)
Apr 14, 2003 20.53 20.64 20.49 20.54 1,390,510 +0.02(+0.08%)
Apr 11, 2003 20.51 20.64 20.42 20.52 1,527,925 +0.08(+0.38%)
Apr 10, 2003 20.22 20.47 20.20 20.45 1,002,706 +0.19(+0.95%)
Apr 09, 2003 20.38 20.46 20.22 20.25 1,215,373 -0.04(-0.18%)
Apr 08, 2003 20.27 20.48 20.21 20.29 1,236,158 +0.02(+0.08%)
Apr 07, 2003 20.53 20.74 20.23 20.27 1,314,681 -0.17(-0.81%)
Apr 04, 2003 20.32 20.45 20.22 20.44 1,023,877 +0.18(+0.87%)
Apr 03, 2003 20.26 20.37 20.14 20.26 1,421,110 +0.00(+0.00%)
Apr 02, 2003 20.22 20.37 20.21 20.26 2,066,807 +0.05(+0.23%)
Apr 01, 2003 19.98 20.26 19.94 20.22 2,673,628 +0.23(+1.14%)
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%)
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.