Consolidated Edison (NY: ED )

73.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 39.05 39.23 38.88 39.00 671,600 +0.19(+0.49%)
Feb 27, 2003 38.72 39.34 38.72 38.81 598,700 +0.27(+0.70%)
Feb 26, 2003 39.30 39.33 38.51 38.54 463,600 -0.75(-1.91%)
Feb 25, 2003 39.20 39.74 38.88 39.29 732,500 +0.08(+0.20%)
Feb 24, 2003 39.32 39.68 39.04 39.21 956,400 -0.10(-0.25%)
Feb 21, 2003 39.00 39.51 38.70 39.31 875,400 +0.54(+1.39%)
Feb 20, 2003 39.05 39.39 38.64 38.77 641,400 -0.07(-0.18%)
Feb 19, 2003 39.24 39.42 38.64 38.84 669,000 -0.40(-1.02%)
Feb 18, 2003 39.20 39.40 38.90 39.24 671,900 +0.21(+0.54%)
Feb 14, 2003 38.20 39.05 38.20 39.03 1,101,700 +0.89(+2.33%)
Feb 13, 2003 37.01 38.39 36.55 38.14 1,069,500 +1.14(+3.08%)
Feb 12, 2003 37.95 37.98 36.73 37.00 1,060,600 -0.80(-2.12%)
Feb 11, 2003 39.05 39.05 37.64 37.80 809,500 -1.01(-2.60%)
Feb 10, 2003 38.75 39.05 38.55 38.81 880,700 -0.40(-1.02%)
Feb 07, 2003 39.94 40.04 39.17 39.21 1,120,800 -0.73(-1.83%)
Feb 06, 2003 39.30 39.98 39.30 39.94 762,400 +0.47(+1.19%)
Feb 05, 2003 40.00 40.15 39.47 39.47 683,300 -0.44(-1.10%)
Feb 04, 2003 40.05 40.09 39.80 39.91 723,300 -0.27(-0.67%)
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.