Consolidated Edison (NY: ED )

90.22 +0.17 (+0.19%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.26 22.26 22.06 22.10 1,347,980 -0.05(-0.21%)
Apr 29, 2003 22.35 22.41 22.14 22.14 1,909,301 -0.20(-0.89%)
Apr 28, 2003 22.14 22.40 22.14 22.34 1,866,028 +0.22(+1.00%)
Apr 25, 2003 22.27 22.42 22.06 22.12 1,306,818 -0.19(-0.84%)
Apr 24, 2003 22.12 22.44 22.12 22.31 1,093,617 +0.14(+0.62%)
Apr 23, 2003 22.15 22.20 21.91 22.17 1,134,780 +0.03(+0.15%)
Apr 22, 2003 21.89 22.22 21.81 22.14 1,551,153 +0.24(+1.12%)
Apr 21, 2003 22.23 22.23 21.72 21.89 2,253,025 -0.33(-1.48%)
Apr 17, 2003 22.34 22.40 22.17 22.22 1,419,926 -0.12(-0.53%)
Apr 16, 2003 22.68 22.68 22.21 22.34 1,461,968 -0.34(-1.48%)
Apr 15, 2003 22.48 22.71 22.45 22.68 788,418 +0.20(+0.91%)
Apr 14, 2003 22.46 22.58 22.42 22.47 1,270,932 +0.02(+0.08%)
Apr 11, 2003 22.44 22.58 22.34 22.45 1,396,530 +0.09(+0.38%)
Apr 10, 2003 22.12 22.39 22.10 22.37 916,478 +0.21(+0.95%)
Apr 09, 2003 22.30 22.38 22.12 22.16 1,110,856 -0.04(-0.18%)
Apr 08, 2003 22.18 22.40 22.11 22.20 1,129,854 +0.02(+0.08%)
Apr 07, 2003 22.46 22.69 22.13 22.18 1,201,625 -0.18(-0.81%)
Apr 04, 2003 22.23 22.37 22.12 22.36 935,828 +0.19(+0.87%)
Apr 03, 2003 22.17 22.29 22.04 22.17 1,298,902 +0.00(+0.00%)
Apr 02, 2003 22.12 22.28 22.11 22.17 1,889,072 +0.05(+0.23%)
Apr 01, 2003 21.86 22.16 21.82 22.12 2,443,709 +0.25(+1.14%)
Mar 31, 2003 21.86 22.01 21.68 21.87 1,927,596 +0.01(+0.03%)
Mar 28, 2003 21.78 21.94 21.69 21.86 1,719,497 -0.06(-0.26%)
Mar 27, 2003 22.09 22.09 21.70 21.92 2,816,985 -0.16(-0.75%)
Mar 26, 2003 22.28 22.34 22.09 22.09 1,538,136 -0.19(-0.87%)
Mar 25, 2003 22.04 22.42 22.02 22.28 1,451,941 +0.24(+1.11%)
Mar 24, 2003 22.45 22.45 21.99 22.03 1,349,563 -0.42(-1.87%)
Mar 21, 2003 22.03 22.45 21.86 22.45 1,659,161 +0.50(+2.28%)
Mar 20, 2003 22.06 22.14 21.89 21.95 1,409,899 -0.15(-0.69%)
Mar 19, 2003 22.16 22.24 21.98 22.11 1,431,360 -0.06(-0.28%)
Mar 18, 2003 22.11 22.24 21.93 22.17 2,059,526 +0.15(+0.70%)
Mar 17, 2003 21.60 22.02 21.52 22.02 1,728,292 +0.41(+1.92%)
Mar 14, 2003 21.66 21.74 21.52 21.60 1,658,809 +0.00(+0.00%)
Mar 13, 2003 21.88 21.93 21.58 21.60 1,688,889 -0.13(-0.60%)
Mar 12, 2003 21.64 21.74 21.39 21.73 2,212,742 +0.10(+0.45%)
Mar 11, 2003 21.77 22.07 21.60 21.64 1,465,134 -0.11(-0.50%)
Mar 10, 2003 22.17 22.17 21.74 21.74 1,312,447 -0.56(-2.50%)
Mar 07, 2003 22.20 22.34 22.07 22.30 879,890 +0.05(+0.20%)
Mar 06, 2003 22.14 22.31 22.01 22.26 1,010,413 +0.07(+0.31%)
Mar 05, 2003 22.11 22.27 21.97 22.19 1,410,955 +0.13(+0.59%)
Mar 04, 2003 22.23 22.31 22.00 22.06 1,038,734 -0.17(-0.77%)
Mar 03, 2003 22.31 22.57 22.19 22.23 804,953 +0.06(+0.26%)
Feb 28, 2003 22.20 22.30 22.10 22.17 1,181,395 +0.11(+0.49%)
Feb 27, 2003 22.01 22.36 22.01 22.06 1,053,159 +0.15(+0.70%)
Feb 26, 2003 22.34 22.36 21.89 21.91 815,507 -0.43(-1.91%)
Feb 25, 2003 22.28 22.59 22.10 22.34 1,288,523 +0.05(+0.20%)
Feb 24, 2003 22.35 22.56 22.19 22.29 1,682,380 -0.06(-0.25%)
Feb 21, 2003 22.17 22.46 22.00 22.35 1,539,895 +0.31(+1.39%)
Feb 20, 2003 22.20 22.39 21.97 22.04 1,128,271 -0.04(-0.18%)
Feb 19, 2003 22.31 22.41 21.97 22.08 1,176,822 -0.23(-1.02%)
Feb 18, 2003 22.28 22.40 22.11 22.31 1,181,923 +0.12(+0.54%)
Feb 14, 2003 21.72 22.20 21.72 22.19 1,937,974 +0.51(+2.33%)
Feb 13, 2003 21.04 21.82 20.78 21.68 1,881,332 +0.65(+3.08%)
Feb 12, 2003 21.57 21.59 20.88 21.03 1,865,676 -0.45(-2.12%)
Feb 11, 2003 22.20 22.20 21.40 21.49 1,423,972 -0.57(-2.60%)
Feb 10, 2003 22.03 22.20 21.91 22.06 1,549,218 -0.23(-1.02%)
Feb 07, 2003 22.71 22.76 22.27 22.29 1,971,573 -0.42(-1.83%)
Feb 06, 2003 22.34 22.73 22.34 22.71 1,341,120 +0.27(+1.19%)
Feb 05, 2003 22.74 22.82 22.44 22.44 1,201,977 -0.25(-1.10%)
Feb 04, 2003 22.77 22.79 22.63 22.69 1,272,340 -0.15(-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.