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 (%)
Dec 31, 2003 24.58 24.63 24.44 24.45 1,130,910 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,221 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,528 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,813 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,575 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,261 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,215 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,539,016 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,567 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,550 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,805 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,969 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,869,018 +0.17(+0.73%)
Dec 11, 2003 23.28 23.40 23.25 23.39 1,509,463 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,618 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,560 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.32 23.43 738,636 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,843 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,795 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.11 858,077 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,783 -0.01(-0.05%)
Dec 01, 2003 22.77 23.14 22.77 23.12 1,346,925 +0.21(+0.92%)
Nov 28, 2003 22.78 22.92 22.78 22.91 459,998 +0.07(+0.30%)
Nov 26, 2003 22.73 22.84 22.72 22.84 864,762 +0.11(+0.50%)
Nov 25, 2003 22.56 22.78 22.46 22.73 1,184,738 +0.20(+0.88%)
Nov 24, 2003 22.54 22.60 22.45 22.53 1,281,663 +0.13(+0.58%)
Nov 21, 2003 22.34 22.52 22.31 22.40 1,249,999 +0.06(+0.28%)
Nov 20, 2003 22.28 22.59 22.22 22.34 1,641,042 -0.01(-0.03%)
Nov 19, 2003 22.27 22.40 22.18 22.34 1,449,831 +0.16(+0.74%)
Nov 18, 2003 22.34 22.43 22.07 22.18 1,801,118 -0.06(-0.26%)
Nov 17, 2003 22.26 22.48 22.18 22.23 1,918,273 -0.22(-0.99%)
Nov 14, 2003 22.54 22.63 22.45 22.45 1,289,227 -0.09(-0.38%)
Nov 13, 2003 22.49 22.61 22.47 22.54 1,555,551 -0.02(-0.10%)
Nov 12, 2003 22.61 22.64 22.49 22.56 1,703,665 -0.05(-0.23%)
Nov 11, 2003 22.72 22.72 22.60 22.61 1,285,885 -0.11(-0.48%)
Nov 10, 2003 23.08 23.08 22.68 22.72 2,335,702 -0.24(-1.06%)
Nov 07, 2003 23.17 23.19 22.97 22.97 1,904,024 -0.52(-2.20%)
Nov 06, 2003 23.42 23.48 23.32 23.48 4,202,786 +0.15(+0.66%)
Nov 05, 2003 23.31 23.33 23.21 23.33 953,243 +0.12(+0.54%)
Nov 04, 2003 23.31 23.36 23.18 23.21 1,095,201 -0.07(-0.32%)
Nov 03, 2003 23.01 23.35 23.10 23.28 982,602 +0.27(+1.19%)
Oct 31, 2003 23.25 23.30 23.01 23.01 1,044,363 -0.11(-0.47%)
Oct 30, 2003 23.05 23.19 23.00 23.11 586,300 +0.01(+0.05%)
Oct 29, 2003 23.11 23.26 23.07 23.10 741,626 -0.10(-0.42%)
Oct 28, 2003 23.11 23.21 23.03 23.20 936,708 +0.13(+0.57%)
Oct 27, 2003 23.19 23.38 23.04 23.07 954,826 -0.12(-0.51%)
Oct 24, 2003 22.91 23.21 22.90 23.19 943,568 +0.15(+0.67%)
Oct 23, 2003 22.97 23.11 22.92 23.03 1,007,950 +0.03(+0.15%)
Oct 22, 2003 23.01 23.17 22.96 23.00 1,023,606 -0.02(-0.10%)
Oct 21, 2003 23.00 23.11 22.88 23.02 977,167 +0.05(+0.22%)
Oct 20, 2003 23.11 23.12 22.85 22.97 1,427,490 -0.03(-0.15%)
Oct 17, 2003 22.98 23.06 22.86 23.01 2,017,133 +0.03(+0.12%)
Oct 16, 2003 22.99 23.09 22.77 22.98 1,489,410 -0.02(-0.07%)
Oct 15, 2003 23.10 23.10 22.84 23.00 2,222,241 -0.17(-0.74%)
Oct 14, 2003 23.17 23.17 23.02 23.17 1,257,563 +0.09(+0.37%)
Oct 13, 2003 23.15 23.22 23.09 23.08 969,778 -0.01(-0.05%)
Oct 10, 2003 23.15 23.22 22.94 23.09 832,570 -0.06(-0.27%)
Oct 09, 2003 23.28 23.34 22.99 23.15 1,559,773 -0.08(-0.34%)
Oct 08, 2003 23.30 23.30 23.10 23.23 917,182 -0.07(-0.29%)
Oct 07, 2003 23.28 23.44 23.10 23.30 1,900,330 -0.02(-0.07%)
Oct 06, 2003 23.42 23.42 23.28 23.32 790,177 -0.03(-0.15%)
Oct 03, 2003 23.44 23.54 23.32 23.35 1,909,829 -0.08(-0.34%)
Oct 02, 2003 23.44 23.48 23.31 23.43 1,156,592 -0.03(-0.12%)
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.