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 (%)
Jan 31, 2003 22.63 22.84 22.49 22.69 1,558,014 +0.07(+0.30%)
Jan 30, 2003 22.68 22.74 22.46 22.63 1,560,652 +0.02(+0.08%)
Jan 29, 2003 22.77 22.83 22.40 22.61 1,469,180 -0.16(-0.70%)
Jan 28, 2003 22.39 22.82 22.34 22.77 3,193,251 +0.51(+2.27%)
Jan 27, 2003 22.76 22.81 22.22 22.26 2,221,537 -0.73(-3.16%)
Jan 24, 2003 23.22 23.25 22.91 22.99 1,451,238 -0.50(-2.13%)
Jan 23, 2003 23.25 23.59 23.25 23.49 1,342,879 +0.29(+1.25%)
Jan 22, 2003 23.31 23.45 22.90 23.20 1,926,892 -0.25(-1.07%)
Jan 21, 2003 23.59 23.86 23.26 23.45 2,372,290 -0.20(-0.87%)
Jan 17, 2003 23.54 23.69 23.48 23.65 1,671,650 -0.06(-0.26%)
Jan 16, 2003 23.45 24.05 22.94 23.72 5,543,554 +0.32(+1.36%)
Jan 15, 2003 23.59 23.73 23.28 23.40 2,923,057 -0.49(-2.05%)
Jan 14, 2003 24.13 24.13 23.56 23.89 3,516,218 -0.24(-1.01%)
Jan 13, 2003 24.94 24.94 24.13 24.13 3,292,991 -0.81(-3.24%)
Jan 10, 2003 25.02 25.02 24.59 24.94 1,624,507 -0.09(-0.34%)
Jan 09, 2003 25.35 25.35 24.92 25.02 1,584,576 -0.19(-0.77%)
Jan 08, 2003 25.35 25.45 25.13 25.22 1,068,111 -0.14(-0.54%)
Jan 07, 2003 26.15 26.15 25.10 25.35 2,354,524 -0.79(-3.02%)
Jan 06, 2003 25.00 26.16 24.94 26.14 2,549,253 +1.22(+4.90%)
Jan 03, 2003 24.60 24.92 24.59 24.92 1,143,399 +0.34(+1.36%)
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.