Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.86 22.01 21.68 21.87 1,927,596 +0.01(+0.03%)
Mar 28, 2003 21.78 21.94 21.69 21.86 1,719,497 -0.06(-0.26%)
Mar 27, 2003 22.09 22.09 21.70 21.92 2,816,985 -0.16(-0.75%)
Mar 26, 2003 22.28 22.34 22.09 22.09 1,538,136 -0.19(-0.87%)
Mar 25, 2003 22.04 22.42 22.02 22.28 1,451,941 +0.24(+1.11%)
Mar 24, 2003 22.45 22.45 21.99 22.03 1,349,563 -0.42(-1.87%)
Mar 21, 2003 22.03 22.45 21.86 22.45 1,659,161 +0.50(+2.28%)
Mar 20, 2003 22.06 22.14 21.89 21.95 1,409,899 -0.15(-0.69%)
Mar 19, 2003 22.16 22.24 21.98 22.11 1,431,360 -0.06(-0.28%)
Mar 18, 2003 22.11 22.24 21.93 22.17 2,059,526 +0.15(+0.70%)
Mar 17, 2003 21.60 22.02 21.52 22.02 1,728,292 +0.41(+1.92%)
Mar 14, 2003 21.66 21.74 21.52 21.60 1,658,809 +0.00(+0.00%)
Mar 13, 2003 21.88 21.93 21.58 21.60 1,688,889 -0.13(-0.60%)
Mar 12, 2003 21.64 21.74 21.39 21.73 2,212,742 +0.10(+0.45%)
Mar 11, 2003 21.77 22.07 21.60 21.64 1,465,134 -0.11(-0.50%)
Mar 10, 2003 22.17 22.17 21.74 21.74 1,312,447 -0.56(-2.50%)
Mar 07, 2003 22.20 22.34 22.07 22.30 879,890 +0.05(+0.20%)
Mar 06, 2003 22.14 22.31 22.01 22.26 1,010,413 +0.07(+0.31%)
Mar 05, 2003 22.11 22.27 21.97 22.19 1,410,955 +0.13(+0.59%)
Mar 04, 2003 22.23 22.31 22.00 22.06 1,038,734 -0.17(-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.