Consolidated Edison (NY: ED )

77.75 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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%)
May 01, 2003 38.87 38.99 38.41 38.86 856,200 -0.01(-0.03%)
Apr 30, 2003 39.15 39.15 38.81 38.87 766,300 -0.08(-0.21%)
Apr 29, 2003 39.31 39.42 38.94 38.95 1,085,400 -0.35(-0.89%)
Apr 28, 2003 38.95 39.40 38.94 39.30 1,060,800 +0.39(+1.00%)
Apr 25, 2003 39.17 39.43 38.80 38.91 742,900 -0.33(-0.84%)
Apr 24, 2003 38.91 39.48 38.91 39.24 621,700 +0.24(+0.62%)
Apr 23, 2003 38.97 39.05 38.55 39.00 645,100 +0.06(+0.15%)
Apr 22, 2003 38.51 39.08 38.36 38.94 881,800 +0.43(+1.12%)
Apr 21, 2003 39.10 39.10 38.20 38.51 1,280,800 -0.58(-1.48%)
Apr 17, 2003 39.30 39.40 39.00 39.09 807,200 -0.21(-0.53%)
Apr 16, 2003 39.90 39.90 39.07 39.30 831,100 -0.59(-1.48%)
Apr 15, 2003 39.55 39.95 39.50 39.89 448,200 +0.36(+0.91%)
Apr 14, 2003 39.51 39.72 39.44 39.53 722,500 +0.03(+0.08%)
Apr 11, 2003 39.48 39.72 39.30 39.50 793,900 +0.15(+0.38%)
Apr 10, 2003 38.91 39.39 38.88 39.35 521,000 +0.37(+0.95%)
Apr 09, 2003 39.23 39.37 38.91 38.98 631,500 -0.07(-0.18%)
Apr 08, 2003 39.02 39.41 38.90 39.05 642,300 +0.03(+0.08%)
Apr 07, 2003 39.51 39.92 38.93 39.02 683,100 -0.32(-0.81%)
Apr 04, 2003 39.10 39.35 38.91 39.34 532,000 +0.34(+0.87%)
Apr 03, 2003 39.00 39.21 38.77 39.00 738,400 +0.00(+0.00%)
Apr 02, 2003 38.91 39.20 38.89 39.00 1,073,900 +0.09(+0.23%)
Apr 01, 2003 38.46 38.99 38.38 38.91 1,389,200 +0.44(+1.14%)
Mar 31, 2003 38.46 38.71 38.13 38.47 1,095,800 +0.01(+0.03%)
Mar 28, 2003 38.31 38.60 38.15 38.46 977,500 -0.10(-0.26%)
Mar 27, 2003 38.85 38.85 38.18 38.56 1,601,400 -0.29(-0.75%)
Mar 26, 2003 39.19 39.30 38.85 38.85 874,400 -0.34(-0.87%)
Mar 25, 2003 38.77 39.44 38.73 39.19 825,400 +0.43(+1.11%)
Mar 24, 2003 39.50 39.50 38.69 38.76 767,200 -0.74(-1.87%)
Mar 21, 2003 38.75 39.50 38.46 39.50 943,200 +0.88(+2.28%)
Mar 20, 2003 38.80 38.95 38.50 38.62 801,500 -0.27(-0.69%)
Mar 19, 2003 38.99 39.13 38.66 38.89 813,700 -0.11(-0.28%)
Mar 18, 2003 38.90 39.13 38.58 39.00 1,170,800 +0.27(+0.70%)
Mar 17, 2003 37.99 38.73 37.86 38.73 982,500 +0.73(+1.92%)
Mar 14, 2003 38.10 38.25 37.85 38.00 943,000 +0.00(+0.00%)
Mar 13, 2003 38.48 38.58 37.96 38.00 960,100 -0.23(-0.60%)
Mar 12, 2003 38.06 38.25 37.63 38.23 1,257,900 +0.17(+0.45%)
Mar 11, 2003 38.30 38.82 38.00 38.06 832,900 -0.19(-0.50%)
Mar 10, 2003 39.00 39.00 38.25 38.25 746,100 -0.98(-2.50%)
Mar 07, 2003 39.05 39.30 38.83 39.23 500,200 +0.08(+0.20%)
Mar 06, 2003 38.95 39.25 38.71 39.15 574,400 +0.12(+0.31%)
Mar 05, 2003 38.90 39.17 38.65 39.03 802,100 +0.23(+0.59%)
Mar 04, 2003 39.11 39.24 38.70 38.80 590,500 -0.30(-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.