Consolidated Edison (NY: ED )

78.97 USD -0.31 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 39.80 40.18 39.56 39.92 885,700 +0.12(+0.30%)
Jan 30, 2003 39.90 40.00 39.51 39.80 887,200 +0.03(+0.08%)
Jan 29, 2003 40.05 40.16 39.41 39.77 835,200 -0.28(-0.70%)
Jan 28, 2003 39.38 40.15 39.30 40.05 1,815,300 +0.89(+2.27%)
Jan 27, 2003 40.03 40.12 39.09 39.16 1,262,900 -1.28(-3.17%)
Jan 24, 2003 40.85 40.89 40.30 40.44 825,000 -0.88(-2.13%)
Jan 23, 2003 40.90 41.49 40.90 41.32 763,400 +0.51(+1.25%)
Jan 22, 2003 41.00 41.25 40.28 40.81 1,095,400 -0.44(-1.07%)
Jan 21, 2003 41.50 41.97 40.91 41.25 1,348,600 -0.36(-0.87%)
Jan 17, 2003 41.40 41.68 41.30 41.61 950,300 -0.11(-0.26%)
Jan 16, 2003 41.25 42.30 40.35 41.72 3,151,400 +0.56(+1.36%)
Jan 15, 2003 41.50 41.75 40.96 41.16 1,661,700 -0.86(-2.05%)
Jan 14, 2003 42.45 42.45 41.45 42.02 1,998,900 -0.43(-1.01%)
Jan 13, 2003 43.88 43.88 42.45 42.45 1,872,000 -1.42(-3.24%)
Jan 10, 2003 44.02 44.02 43.25 43.87 923,500 -0.15(-0.34%)
Jan 09, 2003 44.60 44.60 43.83 44.02 900,800 -0.34(-0.77%)
Jan 08, 2003 44.60 44.76 44.21 44.36 607,200 -0.24(-0.54%)
Jan 07, 2003 46.00 46.00 44.15 44.60 1,338,500 -1.39(-3.02%)
Jan 06, 2003 43.97 46.02 43.88 45.99 1,449,200 +2.15(+4.90%)
Jan 03, 2003 43.27 43.84 43.26 43.84 650,000 +0.59(+1.36%)
Jan 02, 2003 42.95 43.25 42.87 43.25 678,600 +0.43(+1.00%)
Dec 31, 2002 42.75 42.97 42.53 42.82 656,700 -0.18(-0.42%)
Dec 30, 2002 42.51 43.19 42.42 43.00 394,700 +0.49(+1.15%)
Dec 27, 2002 42.75 43.17 42.30 42.51 263,500 -0.36(-0.84%)
Dec 26, 2002 42.82 43.29 42.77 42.87 285,100 -0.03(-0.07%)
Dec 24, 2002 42.87 43.03 42.63 42.90 204,900 +0.28(+0.66%)
Dec 23, 2002 43.30 43.35 42.50 42.62 555,800 -0.61(-1.41%)
Dec 20, 2002 43.25 43.35 43.00 43.23 1,197,400 +0.29(+0.68%)
Dec 19, 2002 42.90 43.10 42.65 42.94 587,600 -0.16(-0.37%)
Dec 18, 2002 43.00 43.10 42.74 43.10 845,500 +0.25(+0.58%)
Dec 17, 2002 42.55 42.96 42.55 42.85 649,000 +0.45(+1.06%)
Dec 16, 2002 42.70 42.70 41.86 42.40 823,500 +0.07(+0.17%)
Dec 13, 2002 41.77 42.47 41.76 42.33 1,086,200 +0.57(+1.36%)
Dec 12, 2002 41.50 41.95 41.22 41.76 556,400 +0.38(+0.92%)
Dec 11, 2002 41.02 41.49 40.75 41.38 582,500 +0.30(+0.73%)
Dec 10, 2002 40.42 41.08 40.22 41.08 580,400 +0.56(+1.38%)
Dec 09, 2002 40.00 40.98 40.00 40.52 973,100 +0.70(+1.76%)
Dec 06, 2002 39.62 40.14 39.52 39.82 790,400 +0.20(+0.50%)
Dec 05, 2002 40.43 40.40 39.49 39.62 605,800 -0.16(-0.40%)
Dec 04, 2002 40.43 40.58 39.78 39.78 920,900 -0.42(-1.04%)
Dec 03, 2002 39.20 40.20 39.20 40.20 863,200 +1.02(+2.60%)
Dec 02, 2002 39.50 39.80 39.02 39.18 747,500 -0.57(-1.43%)
Nov 29, 2002 39.80 39.94 39.45 39.75 395,600 -0.27(-0.67%)
Nov 27, 2002 40.40 40.40 39.65 40.02 696,200 +0.34(+0.86%)
Nov 26, 2002 40.41 40.41 39.65 39.68 911,200 -0.73(-1.81%)
Nov 25, 2002 40.69 40.69 39.75 40.41 1,414,800 -0.27(-0.66%)
Nov 22, 2002 40.23 41.00 39.55 40.68 1,046,200 +0.45(+1.12%)
Nov 21, 2002 40.10 40.67 40.02 40.23 878,800 -0.46(-1.13%)
Nov 20, 2002 40.50 40.75 40.03 40.69 885,400 +0.21(+0.52%)
Nov 19, 2002 40.90 40.90 40.30 40.48 597,500 -0.42(-1.03%)
Nov 18, 2002 41.70 41.78 40.74 40.90 617,200 -0.37(-0.90%)
Nov 15, 2002 40.91 41.31 40.69 41.27 731,100 +0.36(+0.88%)
Nov 14, 2002 40.50 41.02 40.45 40.91 564,300 +0.60(+1.49%)
Nov 13, 2002 39.46 40.45 39.46 40.31 1,314,500 +0.86(+2.18%)
Nov 12, 2002 41.00 41.29 39.35 39.45 1,291,700 -1.34(-3.29%)
Nov 11, 2002 40.59 41.00 40.11 40.79 662,100 +0.21(+0.52%)
Nov 08, 2002 42.51 42.51 40.50 40.58 1,298,500 -1.92(-4.52%)
Nov 07, 2002 43.80 43.80 42.02 42.50 2,104,800 -1.41(-3.21%)
Nov 06, 2002 43.58 43.94 43.25 43.91 748,400 +0.58(+1.34%)
Nov 05, 2002 43.86 43.86 42.65 43.33 1,191,300 -0.52(-1.19%)
Nov 04, 2002 43.00 44.06 42.70 43.85 1,787,000 +1.16(+2.72%)
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.