Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.25 21.30 21.03 21.03 1,142,573 -0.10(-0.47%)
Oct 30, 2003 21.07 21.20 21.02 21.13 641,434 +0.01(+0.05%)
Oct 29, 2003 21.12 21.26 21.09 21.12 811,367 -0.09(-0.42%)
Oct 28, 2003 21.12 21.21 21.05 21.21 1,024,793 +0.12(+0.57%)
Oct 27, 2003 21.20 21.37 21.06 21.09 1,044,616 -0.11(-0.52%)
Oct 24, 2003 20.94 21.22 20.94 21.20 1,032,299 +0.14(+0.67%)
Oct 23, 2003 20.99 21.13 20.95 21.05 1,102,736 +0.03(+0.15%)
Oct 22, 2003 21.03 21.18 20.99 21.02 1,119,864 -0.02(-0.10%)
Oct 21, 2003 21.02 21.13 20.91 21.04 1,069,057 +0.05(+0.22%)
Oct 20, 2003 21.12 21.13 20.89 21.00 1,561,728 -0.03(-0.15%)
Oct 17, 2003 21.00 21.08 20.89 21.03 2,206,819 +0.03(+0.12%)
Oct 16, 2003 21.01 21.10 20.81 21.00 1,629,470 -0.02(-0.07%)
Oct 15, 2003 21.12 21.12 20.88 21.02 2,431,215 -0.16(-0.74%)
Oct 14, 2003 21.17 21.18 21.04 21.17 1,375,821 +0.08(+0.37%)
Oct 13, 2003 21.16 21.23 21.10 21.10 1,060,974 -0.01(-0.05%)
Oct 10, 2003 21.16 21.23 20.97 21.11 910,863 -0.06(-0.27%)
Oct 09, 2003 21.28 21.33 21.01 21.16 1,706,450 -0.07(-0.34%)
Oct 08, 2003 21.30 21.30 21.12 21.24 1,003,432 -0.06(-0.29%)
Oct 07, 2003 21.28 21.42 21.11 21.30 2,079,032 -0.02(-0.07%)
Oct 06, 2003 21.41 21.41 21.28 21.31 864,483 -0.03(-0.15%)
Oct 03, 2003 21.42 21.51 21.32 21.35 2,089,424 -0.07(-0.34%)
Oct 02, 2003 21.42 21.46 21.31 21.42 1,265,355 -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.