Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.83 20.94 20.83 20.94 503,278 +0.06(+0.30%)
Nov 26, 2003 20.78 20.88 20.76 20.88 946,124 +0.10(+0.50%)
Nov 25, 2003 20.62 20.83 20.53 20.77 1,296,205 +0.18(+0.88%)
Nov 24, 2003 20.60 20.65 20.52 20.59 1,402,249 +0.12(+0.58%)
Nov 21, 2003 20.41 20.59 20.39 20.47 1,367,607 +0.06(+0.28%)
Nov 20, 2003 20.37 20.64 20.31 20.41 1,795,441 -0.01(-0.03%)
Nov 19, 2003 20.36 20.47 20.27 20.42 1,586,239 +0.15(+0.74%)
Nov 18, 2003 20.42 20.50 20.17 20.27 1,970,578 -0.05(-0.26%)
Nov 17, 2003 20.34 20.55 20.27 20.32 2,098,756 -0.20(-0.99%)
Nov 14, 2003 20.60 20.68 20.52 20.52 1,410,525 -0.08(-0.38%)
Nov 13, 2003 20.56 20.67 20.53 20.60 1,701,907 -0.02(-0.10%)
Nov 12, 2003 20.66 20.69 20.56 20.62 1,863,957 -0.05(-0.23%)
Nov 11, 2003 20.77 20.77 20.66 20.67 1,406,868 -0.10(-0.48%)
Nov 10, 2003 21.10 21.10 20.73 20.77 2,555,459 -0.22(-1.06%)
Nov 07, 2003 21.17 21.19 20.99 20.99 2,083,166 -0.47(-2.20%)
Nov 06, 2003 21.41 21.46 21.31 21.46 4,598,209 +0.14(+0.66%)
Nov 05, 2003 21.31 21.32 21.21 21.32 1,042,930 +0.11(+0.54%)
Nov 04, 2003 21.31 21.35 21.18 21.21 1,198,244 -0.07(-0.32%)
Nov 03, 2003 21.03 21.34 21.12 21.28 1,075,051 +0.25(+1.19%)
Oct 31, 2003 21.25 21.30 21.03 21.03 1,142,623 -0.10(-0.47%)
Oct 30, 2003 21.06 21.20 21.02 21.13 641,462 +0.01(+0.05%)
Oct 29, 2003 21.12 21.26 21.09 21.12 811,403 -0.09(-0.42%)
Oct 28, 2003 21.12 21.21 21.05 21.20 1,024,839 +0.12(+0.57%)
Oct 27, 2003 21.19 21.37 21.06 21.09 1,044,662 -0.11(-0.51%)
Oct 24, 2003 20.94 21.21 20.93 21.19 1,032,345 +0.14(+0.67%)
Oct 23, 2003 20.99 21.13 20.94 21.05 1,102,785 +0.03(+0.15%)
Oct 22, 2003 21.03 21.18 20.99 21.02 1,119,913 -0.02(-0.10%)
Oct 21, 2003 21.02 21.13 20.91 21.04 1,069,104 +0.05(+0.22%)
Oct 20, 2003 21.12 21.13 20.89 21.00 1,561,797 -0.03(-0.15%)
Oct 17, 2003 21.00 21.08 20.89 21.03 2,206,917 +0.03(+0.12%)
Oct 16, 2003 21.01 21.10 20.81 21.00 1,629,543 -0.02(-0.07%)
Oct 15, 2003 21.12 21.12 20.88 21.02 2,431,323 -0.16(-0.74%)
Oct 14, 2003 21.17 21.18 21.04 21.17 1,375,883 +0.08(+0.37%)
Oct 13, 2003 21.16 21.23 21.10 21.10 1,061,021 -0.01(-0.05%)
Oct 10, 2003 21.16 21.23 20.97 21.11 910,904 -0.06(-0.27%)
Oct 09, 2003 21.28 21.33 21.01 21.16 1,706,526 -0.07(-0.34%)
Oct 08, 2003 21.30 21.30 21.12 21.24 1,003,476 -0.06(-0.29%)
Oct 07, 2003 21.28 21.42 21.11 21.30 2,079,125 -0.02(-0.07%)
Oct 06, 2003 21.41 21.41 21.28 21.31 864,521 -0.03(-0.15%)
Oct 03, 2003 21.42 21.51 21.32 21.34 2,089,517 -0.07(-0.34%)
Oct 02, 2003 21.42 21.46 21.31 21.42 1,265,412 -0.03(-0.12%)
Oct 01, 2003 21.20 21.44 21.13 21.44 1,596,440 +0.27(+1.25%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,487 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,347 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,634 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,137 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.07 21.09 1,831,239 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,433,043 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,463 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,285 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,423 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.80 20.89 815,445 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,925 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,783 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,318 +0.18(+0.85%)
Sep 11, 2003 20.93 21.12 20.74 20.78 1,402,249 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,999 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.68 880,880 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.80 1,096,818 +0.32(+1.55%)
Sep 05, 2003 20.63 20.67 20.45 20.49 1,302,171 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,078 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,411 +0.09(+0.45%)
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.