Consolidated Edison (NY: ED )

75.44 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 42.60 42.99 42.46 42.99 1,837,400 +0.26(+0.61%)
May 29, 2003 43.70 43.91 42.40 42.73 1,752,900 -1.10(-2.51%)
May 28, 2003 44.00 44.14 43.55 43.83 2,154,600 -0.11(-0.25%)
May 27, 2003 43.05 44.26 43.05 43.94 2,765,600 +0.92(+2.14%)
May 23, 2003 41.70 43.56 41.70 43.02 2,938,400 +1.61(+3.89%)
May 22, 2003 40.62 41.46 40.60 41.41 1,613,100 +0.79(+1.94%)
May 21, 2003 40.30 40.68 40.00 40.62 1,396,600 +0.37(+0.92%)
May 20, 2003 40.45 40.45 40.02 40.25 1,478,200 -0.05(-0.12%)
May 19, 2003 39.88 40.50 39.88 40.30 3,030,800 -0.25(-0.62%)
May 16, 2003 39.57 40.59 39.57 40.55 1,677,300 +0.99(+2.50%)
May 15, 2003 39.13 39.59 38.95 39.56 985,500 +0.45(+1.15%)
May 14, 2003 39.20 39.24 39.03 39.11 724,700 +0.11(+0.28%)
May 13, 2003 38.72 39.04 38.72 39.00 833,600 +0.28(+0.72%)
May 12, 2003 39.15 39.16 38.72 38.72 798,300 -0.77(-1.95%)
May 09, 2003 39.25 39.50 38.95 39.49 2,129,300 +0.39(+1.00%)
May 08, 2003 38.92 39.22 38.82 39.10 758,100 +0.18(+0.46%)
May 07, 2003 38.81 39.09 38.65 38.92 606,100 +0.11(+0.28%)
May 06, 2003 38.97 39.04 38.68 38.81 572,500 +0.01(+0.03%)
May 05, 2003 38.85 38.95 38.63 38.80 556,900 +0.13(+0.34%)
May 02, 2003 38.75 38.98 38.51 38.67 941,900 -0.19(-0.49%)
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.