Consolidated Edison (NY: ED )

75.84 USD +0.52 (+0.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.91 40.00 39.59 39.71 856,400 -0.19(-0.48%)
Jul 30, 2003 40.20 40.24 39.82 39.90 770,300 +0.00(+0.00%)
Jul 29, 2003 40.10 40.37 39.80 39.90 667,500 +0.00(+0.00%)
Jul 28, 2003 40.38 40.41 39.89 39.90 723,400 -0.54(-1.34%)
Jul 25, 2003 40.53 40.60 40.20 40.44 540,600 -0.03(-0.07%)
Jul 24, 2003 40.46 40.81 40.18 40.47 780,500 +0.02(+0.05%)
Jul 23, 2003 40.70 40.80 40.27 40.45 707,400 -0.23(-0.57%)
Jul 22, 2003 40.20 40.78 39.88 40.68 1,137,800 +0.48(+1.19%)
Jul 21, 2003 40.75 40.76 39.97 40.20 636,100 -0.57(-1.40%)
Jul 18, 2003 40.30 40.87 40.10 40.77 892,600 +0.82(+2.05%)
Jul 17, 2003 40.12 40.28 39.52 39.95 1,133,400 -0.42(-1.04%)
Jul 16, 2003 40.76 40.76 40.01 40.37 927,600 -0.28(-0.69%)
Jul 15, 2003 41.00 41.20 40.52 40.65 978,200 -0.37(-0.90%)
Jul 14, 2003 41.30 41.47 40.89 41.02 1,055,500 +0.07(+0.17%)
Jul 11, 2003 40.78 40.96 40.51 40.95 1,587,300 +0.30(+0.74%)
Jul 10, 2003 41.40 41.40 40.62 40.65 1,368,500 -0.90(-2.17%)
Jul 09, 2003 41.95 42.08 41.45 41.55 1,068,200 -0.35(-0.84%)
Jul 08, 2003 42.65 42.73 41.82 41.90 1,550,400 -1.05(-2.44%)
Jul 07, 2003 43.20 43.45 42.90 42.95 721,800 -0.35(-0.81%)
Jul 03, 2003 43.50 43.58 43.20 43.30 543,400 -0.21(-0.48%)
Jul 02, 2003 43.70 43.78 43.31 43.51 1,108,700 +0.10(+0.23%)
Jul 01, 2003 43.28 43.45 42.68 43.41 1,090,500 +0.13(+0.30%)
Jun 30, 2003 43.00 43.44 42.98 43.28 592,200 +0.12(+0.28%)
Jun 27, 2003 43.70 43.73 43.15 43.16 594,500 -0.47(-1.08%)
Jun 26, 2003 43.72 43.83 43.41 43.63 671,500 +0.16(+0.37%)
Jun 25, 2003 43.70 44.15 43.42 43.47 981,100 +0.05(+0.12%)
Jun 24, 2003 43.70 43.73 43.31 43.42 640,300 -0.03(-0.07%)
Jun 23, 2003 43.20 43.72 43.03 43.45 839,100 -0.14(-0.32%)
Jun 20, 2003 44.02 44.20 43.43 43.59 1,974,600 -0.20(-0.46%)
Jun 19, 2003 43.70 43.99 43.28 43.79 1,117,000 +0.37(+0.85%)
Jun 18, 2003 42.45 43.42 42.45 43.42 965,100 +0.68(+1.59%)
Jun 17, 2003 43.90 43.90 42.72 42.74 1,162,600 -0.48(-1.11%)
Jun 16, 2003 42.80 43.22 42.70 43.22 1,101,500 +0.88(+2.08%)
Jun 13, 2003 43.20 43.30 42.25 42.34 922,300 -0.83(-1.92%)
Jun 12, 2003 42.50 43.30 42.15 43.17 984,000 +0.86(+2.03%)
Jun 11, 2003 42.23 42.39 41.97 42.31 982,400 +0.05(+0.12%)
Jun 10, 2003 42.62 42.80 42.25 42.26 855,800 -0.36(-0.84%)
Jun 09, 2003 42.60 42.72 42.42 42.62 858,300 -0.10(-0.23%)
Jun 06, 2003 43.05 43.18 42.43 42.72 998,000 -0.08(-0.19%)
Jun 05, 2003 43.60 43.60 42.80 42.80 1,133,400 -0.80(-1.83%)
Jun 04, 2003 43.20 43.75 43.03 43.60 718,800 +0.31(+0.72%)
Jun 03, 2003 43.10 43.45 42.69 43.29 1,197,500 +0.27(+0.63%)
Jun 02, 2003 42.98 43.20 42.60 43.02 1,326,600 +0.03(+0.07%)
May 30, 2003 42.60 42.99 42.46 42.99 1,837,400 +0.26(+0.61%)
May 29, 2003 43.70 43.91 42.40 42.73 1,752,900 -1.10(-2.51%)
May 28, 2003 44.00 44.14 43.55 43.83 2,154,600 -0.11(-0.25%)
May 27, 2003 43.05 44.26 43.05 43.94 2,765,600 +0.92(+2.14%)
May 23, 2003 41.70 43.56 41.70 43.02 2,938,400 +1.61(+3.89%)
May 22, 2003 40.62 41.46 40.60 41.41 1,613,100 +0.79(+1.94%)
May 21, 2003 40.30 40.68 40.00 40.62 1,396,600 +0.37(+0.92%)
May 20, 2003 40.45 40.45 40.02 40.25 1,478,200 -0.05(-0.12%)
May 19, 2003 39.88 40.50 39.88 40.30 3,030,800 -0.25(-0.62%)
May 16, 2003 39.57 40.59 39.57 40.55 1,677,300 +0.99(+2.50%)
May 15, 2003 39.13 39.59 38.95 39.56 985,500 +0.45(+1.15%)
May 14, 2003 39.20 39.24 39.03 39.11 724,700 +0.11(+0.28%)
May 13, 2003 38.72 39.04 38.72 39.00 833,600 +0.28(+0.72%)
May 12, 2003 39.15 39.16 38.72 38.72 798,300 -0.77(-1.95%)
May 09, 2003 39.25 39.50 38.95 39.49 2,129,300 +0.39(+1.00%)
May 08, 2003 38.92 39.22 38.82 39.10 758,100 +0.18(+0.46%)
May 07, 2003 38.81 39.09 38.65 38.92 606,100 +0.11(+0.28%)
May 06, 2003 38.97 39.04 38.68 38.81 572,500 +0.01(+0.03%)
May 05, 2003 38.85 38.95 38.63 38.80 556,900 +0.13(+0.34%)
May 02, 2003 38.75 38.98 38.51 38.67 941,900 -0.19(-0.49%)
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.