Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.83 20.95 20.83 20.94 503,255 +0.06(+0.30%)
Nov 26, 2003 20.78 20.88 20.76 20.88 946,082 +0.10(+0.50%)
Nov 25, 2003 20.62 20.83 20.53 20.77 1,296,147 +0.18(+0.88%)
Nov 24, 2003 20.60 20.65 20.52 20.59 1,402,187 +0.12(+0.58%)
Nov 21, 2003 20.42 20.59 20.39 20.47 1,367,546 +0.06(+0.28%)
Nov 20, 2003 20.37 20.64 20.31 20.42 1,795,362 -0.01(-0.03%)
Nov 19, 2003 20.36 20.47 20.27 20.42 1,586,169 +0.15(+0.74%)
Nov 18, 2003 20.42 20.50 20.17 20.27 1,970,491 -0.05(-0.26%)
Nov 17, 2003 20.34 20.55 20.27 20.32 2,098,662 -0.20(-0.99%)
Nov 14, 2003 20.60 20.68 20.52 20.52 1,410,462 -0.08(-0.38%)
Nov 13, 2003 20.56 20.67 20.54 20.60 1,701,831 -0.02(-0.10%)
Nov 12, 2003 20.67 20.69 20.56 20.62 1,863,874 -0.05(-0.23%)
Nov 11, 2003 20.77 20.77 20.66 20.67 1,406,806 -0.10(-0.48%)
Nov 10, 2003 21.10 21.10 20.73 20.77 2,555,345 -0.22(-1.06%)
Nov 07, 2003 21.17 21.20 20.99 20.99 2,083,074 -0.47(-2.20%)
Nov 06, 2003 21.41 21.47 21.31 21.47 4,598,005 +0.14(+0.66%)
Nov 05, 2003 21.31 21.33 21.21 21.33 1,042,884 +0.11(+0.54%)
Nov 04, 2003 21.31 21.35 21.18 21.21 1,198,191 -0.07(-0.32%)
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.