Consolidated Edison (NY: ED )

102.87 -1.67 (-1.60%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.25 21.30 21.03 21.03 1,142,573 -0.10(-0.47%)
Oct 30, 2003 21.07 21.20 21.02 21.13 641,434 +0.01(+0.05%)
Oct 29, 2003 21.12 21.26 21.09 21.12 811,367 -0.09(-0.42%)
Oct 28, 2003 21.12 21.21 21.05 21.21 1,024,793 +0.12(+0.57%)
Oct 27, 2003 21.20 21.37 21.06 21.09 1,044,616 -0.11(-0.52%)
Oct 24, 2003 20.94 21.22 20.94 21.20 1,032,299 +0.14(+0.67%)
Oct 23, 2003 20.99 21.13 20.95 21.05 1,102,736 +0.03(+0.15%)
Oct 22, 2003 21.03 21.18 20.99 21.02 1,119,864 -0.02(-0.10%)
Oct 21, 2003 21.02 21.13 20.91 21.04 1,069,057 +0.05(+0.22%)
Oct 20, 2003 21.12 21.13 20.89 21.00 1,561,728 -0.03(-0.15%)
Oct 17, 2003 21.00 21.08 20.89 21.03 2,206,819 +0.03(+0.12%)
Oct 16, 2003 21.01 21.10 20.81 21.00 1,629,470 -0.02(-0.07%)
Oct 15, 2003 21.12 21.12 20.88 21.02 2,431,215 -0.16(-0.74%)
Oct 14, 2003 21.17 21.18 21.04 21.17 1,375,821 +0.08(+0.37%)
Oct 13, 2003 21.16 21.23 21.10 21.10 1,060,974 -0.01(-0.05%)
Oct 10, 2003 21.16 21.23 20.97 21.11 910,863 -0.06(-0.27%)
Oct 09, 2003 21.28 21.33 21.01 21.16 1,706,450 -0.07(-0.34%)
Oct 08, 2003 21.30 21.30 21.12 21.24 1,003,432 -0.06(-0.29%)
Oct 07, 2003 21.28 21.42 21.11 21.30 2,079,032 -0.02(-0.07%)
Oct 06, 2003 21.41 21.41 21.28 21.31 864,483 -0.03(-0.15%)
Oct 03, 2003 21.42 21.51 21.32 21.35 2,089,424 -0.07(-0.34%)
Oct 02, 2003 21.42 21.46 21.31 21.42 1,265,355 -0.03(-0.12%)
Oct 01, 2003 21.20 21.44 21.13 21.44 1,596,369 +0.27(+1.25%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,425 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,304 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,578 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,068 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.08 21.09 1,831,157 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,432,979 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,397 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,190 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,379 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.81 20.89 815,408 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,875 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,736 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,267 +0.18(+0.85%)
Sep 11, 2003 20.94 21.12 20.74 20.78 1,402,187 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,927 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.69 880,841 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.81 1,096,770 +0.32(+1.55%)
Sep 05, 2003 20.63 20.68 20.45 20.49 1,302,113 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,012 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,337 +0.09(+0.45%)
Sep 02, 2003 20.39 20.68 20.29 20.62 3,320,524 +0.08(+0.38%)
Aug 29, 2003 20.45 20.55 20.34 20.54 813,869 +0.09(+0.46%)
Aug 28, 2003 20.55 20.56 20.36 20.45 1,409,308 -0.09(-0.43%)
Aug 27, 2003 20.68 20.73 20.53 20.54 1,079,449 -0.22(-1.05%)
Aug 26, 2003 20.60 20.77 20.56 20.75 1,031,337 +0.07(+0.33%)
Aug 25, 2003 20.50 20.71 20.47 20.69 814,446 +0.14(+0.68%)
Aug 22, 2003 20.76 20.78 20.53 20.55 1,979,151 -0.09(-0.43%)
Aug 21, 2003 20.78 20.83 20.63 20.63 2,242,614 -0.06(-0.30%)
Aug 20, 2003 20.58 20.75 20.58 20.70 2,528,594 +0.02(+0.08%)
Aug 19, 2003 20.65 20.71 20.55 20.68 1,288,257 +0.16(+0.78%)
Aug 18, 2003 20.43 20.65 20.40 20.52 2,258,588 +0.09(+0.46%)
Aug 15, 2003 20.58 20.65 20.30 20.43 1,983,962 -0.10(-0.48%)
Aug 14, 2003 20.65 20.65 20.42 20.52 1,345,992 -0.09(-0.43%)
Aug 13, 2003 20.84 20.86 20.54 20.61 1,565,384 -0.18(-0.87%)
Aug 12, 2003 20.75 20.81 20.61 20.80 1,466,658 +0.04(+0.20%)
Aug 11, 2003 20.88 20.95 20.53 20.75 1,634,089 -0.38(-1.82%)
Aug 08, 2003 20.89 21.14 20.85 21.14 6,208,230 +0.29(+1.40%)
Aug 07, 2003 20.59 20.86 20.47 20.85 2,257,625 +0.32(+1.57%)
Aug 06, 2003 20.29 20.57 20.03 20.52 2,751,643 +0.21(+1.05%)
Aug 05, 2003 20.47 20.47 20.27 20.31 2,051,704 -0.16(-0.79%)
Aug 04, 2003 20.40 20.50 20.14 20.47 2,614,619 +0.07(+0.36%)
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.