Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 40.90 40.99 40.47 40.47 593,700 -0.19(-0.47%)
Oct 30, 2003 40.54 40.80 40.45 40.66 333,300 +0.02(+0.05%)
Oct 29, 2003 40.65 40.92 40.59 40.64 421,600 -0.17(-0.42%)
Oct 28, 2003 40.65 40.82 40.52 40.81 532,500 +0.23(+0.57%)
Oct 27, 2003 40.79 41.12 40.53 40.58 542,800 -0.21(-0.51%)
Oct 24, 2003 40.30 40.83 40.29 40.79 536,400 +0.27(+0.67%)
Oct 23, 2003 40.40 40.66 40.31 40.52 573,000 +0.06(+0.15%)
Oct 22, 2003 40.48 40.76 40.39 40.46 581,900 -0.04(-0.10%)
Oct 21, 2003 40.46 40.66 40.25 40.50 555,500 +0.09(+0.22%)
Oct 20, 2003 40.65 40.67 40.20 40.41 811,500 -0.06(-0.15%)
Oct 17, 2003 40.42 40.57 40.21 40.47 1,146,700 +0.05(+0.12%)
Oct 16, 2003 40.44 40.61 40.05 40.42 846,700 -0.03(-0.07%)
Oct 15, 2003 40.64 40.64 40.18 40.45 1,263,300 -0.30(-0.74%)
Oct 14, 2003 40.75 40.76 40.50 40.75 714,900 +0.15(+0.37%)
Oct 13, 2003 40.72 40.85 40.61 40.60 551,300 -0.02(-0.05%)
Oct 10, 2003 40.73 40.85 40.36 40.62 473,300 -0.11(-0.27%)
Oct 09, 2003 40.95 41.05 40.44 40.73 886,700 -0.14(-0.34%)
Oct 08, 2003 40.99 40.99 40.64 40.87 521,400 -0.12(-0.29%)
Oct 07, 2003 40.95 41.23 40.63 40.99 1,080,300 -0.03(-0.07%)
Oct 06, 2003 41.20 41.20 40.96 41.02 449,200 -0.06(-0.15%)
Oct 03, 2003 41.23 41.40 41.03 41.08 1,085,700 -0.14(-0.34%)
Oct 02, 2003 41.23 41.30 41.01 41.22 657,500 -0.05(-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.