Consolidated Edison (NY: ED )

102.12 -1.29 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 19.98 20.11 19.81 19.99 2,108,956 +0.01(+0.03%)
Mar 28, 2003 19.91 20.06 19.82 19.98 1,881,278 -0.05(-0.26%)
Mar 27, 2003 20.19 20.19 19.84 20.04 3,082,024 -0.15(-0.75%)
Mar 26, 2003 20.36 20.42 20.19 20.19 1,682,853 -0.18(-0.87%)
Mar 25, 2003 20.14 20.49 20.12 20.36 1,588,549 +0.22(+1.11%)
Mar 24, 2003 20.52 20.52 20.10 20.14 1,476,538 -0.38(-1.87%)
Mar 21, 2003 20.13 20.52 19.98 20.52 1,815,265 +0.46(+2.28%)
Mar 20, 2003 20.16 20.24 20.00 20.07 1,542,551 -0.14(-0.69%)
Mar 19, 2003 20.26 20.33 20.09 20.21 1,566,031 -0.06(-0.28%)
Mar 18, 2003 20.21 20.33 20.05 20.26 2,253,299 +0.14(+0.70%)
Mar 17, 2003 19.74 20.12 19.67 20.12 1,890,901 +0.38(+1.92%)
Mar 14, 2003 19.80 19.87 19.67 19.74 1,814,880 +0.00(+0.00%)
Mar 13, 2003 19.99 20.05 19.72 19.74 1,847,790 -0.12(-0.60%)
Mar 12, 2003 19.78 19.87 19.55 19.86 2,420,930 +0.09(+0.45%)
Mar 11, 2003 19.90 20.17 19.74 19.78 1,602,983 -0.10(-0.50%)
Mar 10, 2003 20.26 20.26 19.87 19.87 1,435,930 -0.51(-2.50%)
Mar 07, 2003 20.29 20.42 20.18 20.38 962,675 +0.04(+0.20%)
Mar 06, 2003 20.24 20.39 20.11 20.34 1,105,479 +0.06(+0.31%)
Mar 05, 2003 20.21 20.35 20.08 20.28 1,543,706 +0.12(+0.59%)
Mar 04, 2003 20.32 20.39 20.11 20.16 1,136,465 -0.16(-0.77%)
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.