Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.91 40.00 39.59 39.71 856,400 -0.19(-0.48%)
Jul 30, 2003 40.20 40.24 39.82 39.90 770,300 +0.00(+0.00%)
Jul 29, 2003 40.10 40.37 39.80 39.90 667,500 +0.00(+0.00%)
Jul 28, 2003 40.38 40.41 39.89 39.90 723,400 -0.54(-1.34%)
Jul 25, 2003 40.53 40.60 40.20 40.44 540,600 -0.03(-0.07%)
Jul 24, 2003 40.46 40.81 40.18 40.47 780,500 +0.02(+0.05%)
Jul 23, 2003 40.70 40.80 40.27 40.45 707,400 -0.23(-0.57%)
Jul 22, 2003 40.20 40.78 39.88 40.68 1,137,800 +0.48(+1.19%)
Jul 21, 2003 40.75 40.76 39.97 40.20 636,100 -0.57(-1.40%)
Jul 18, 2003 40.30 40.87 40.10 40.77 892,600 +0.82(+2.05%)
Jul 17, 2003 40.12 40.28 39.52 39.95 1,133,400 -0.42(-1.04%)
Jul 16, 2003 40.76 40.76 40.01 40.37 927,600 -0.28(-0.69%)
Jul 15, 2003 41.00 41.20 40.52 40.65 978,200 -0.37(-0.90%)
Jul 14, 2003 41.30 41.47 40.89 41.02 1,055,500 +0.07(+0.17%)
Jul 11, 2003 40.78 40.96 40.51 40.95 1,587,300 +0.30(+0.74%)
Jul 10, 2003 41.40 41.40 40.62 40.65 1,368,500 -0.90(-2.17%)
Jul 09, 2003 41.95 42.08 41.45 41.55 1,068,200 -0.35(-0.84%)
Jul 08, 2003 42.65 42.73 41.82 41.90 1,550,400 -1.05(-2.44%)
Jul 07, 2003 43.20 43.45 42.90 42.95 721,800 -0.35(-0.81%)
Jul 03, 2003 43.50 43.58 43.20 43.30 543,400 -0.21(-0.48%)
Jul 02, 2003 43.70 43.78 43.31 43.51 1,108,700 +0.10(+0.23%)
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.