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 (%)
Feb 28, 2003 20.29 20.38 20.20 20.26 1,292,548 +0.10(+0.49%)
Feb 27, 2003 20.12 20.44 20.12 20.17 1,152,246 +0.14(+0.70%)
Feb 26, 2003 20.42 20.44 20.01 20.03 892,235 -0.39(-1.91%)
Feb 25, 2003 20.37 20.65 20.20 20.41 1,409,755 +0.04(+0.20%)
Feb 24, 2003 20.43 20.62 20.28 20.37 1,840,669 -0.05(-0.25%)
Feb 21, 2003 20.26 20.53 20.11 20.43 1,684,778 +0.28(+1.39%)
Feb 20, 2003 20.29 20.47 20.08 20.14 1,234,426 -0.04(-0.18%)
Feb 19, 2003 20.39 20.48 20.08 20.18 1,287,544 -0.21(-1.02%)
Feb 18, 2003 20.37 20.47 20.21 20.39 1,293,126 +0.11(+0.54%)
Feb 14, 2003 19.85 20.29 19.85 20.28 2,120,311 +0.46(+2.33%)
Feb 13, 2003 19.23 19.95 18.99 19.82 2,058,339 +0.59(+3.08%)
Feb 12, 2003 19.72 19.73 19.08 19.23 2,041,210 -0.42(-2.12%)
Feb 11, 2003 20.29 20.29 19.56 19.64 1,557,948 -0.52(-2.60%)
Feb 10, 2003 20.13 20.29 20.03 20.17 1,694,978 -0.21(-1.02%)
Feb 07, 2003 20.75 20.80 20.35 20.37 2,157,070 -0.38(-1.83%)
Feb 06, 2003 20.42 20.77 20.42 20.75 1,467,300 +0.24(+1.19%)
Feb 05, 2003 20.78 20.86 20.51 20.51 1,315,066 -0.23(-1.10%)
Feb 04, 2003 20.81 20.83 20.68 20.74 1,392,049 -0.14(-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.