Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 39.35 39.54 39.14 39.53 422,900 +0.18(+0.46%)
Aug 28, 2003 39.54 39.56 39.18 39.35 732,300 -0.17(-0.43%)
Aug 27, 2003 39.80 39.90 39.51 39.52 560,900 -0.42(-1.05%)
Aug 26, 2003 39.65 39.98 39.56 39.94 535,900 +0.13(+0.33%)
Aug 25, 2003 39.46 39.85 39.40 39.81 423,200 +0.27(+0.68%)
Aug 22, 2003 39.95 40.00 39.51 39.54 1,028,400 -0.17(-0.43%)
Aug 21, 2003 40.00 40.09 39.71 39.71 1,165,300 -0.12(-0.30%)
Aug 20, 2003 39.60 39.94 39.60 39.83 1,313,900 +0.03(+0.08%)
Aug 19, 2003 39.75 39.85 39.55 39.80 669,400 +0.31(+0.79%)
Aug 18, 2003 39.31 39.74 39.26 39.49 1,173,600 +0.18(+0.46%)
Aug 15, 2003 39.60 39.75 39.06 39.31 1,030,900 -0.19(-0.48%)
Aug 14, 2003 39.75 39.75 39.30 39.50 699,400 -0.17(-0.43%)
Aug 13, 2003 40.10 40.14 39.53 39.67 813,400 -0.35(-0.87%)
Aug 12, 2003 39.93 40.04 39.67 40.02 762,100 +0.08(+0.20%)
Aug 11, 2003 40.19 40.31 39.51 39.94 849,100 -0.74(-1.82%)
Aug 08, 2003 40.20 40.69 40.13 40.68 3,225,900 +0.56(+1.40%)
Aug 07, 2003 39.62 40.15 39.40 40.12 1,173,100 +0.62(+1.57%)
Aug 06, 2003 39.05 39.59 38.55 39.50 1,429,800 +0.41(+1.05%)
Aug 05, 2003 39.39 39.40 39.00 39.09 1,066,100 -0.31(-0.79%)
Aug 04, 2003 39.26 39.46 38.75 39.40 1,358,600 +0.14(+0.36%)
Aug 01, 2003 39.70 39.70 39.25 39.26 664,600 -0.45(-1.13%)
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%)
Jul 01, 2003 43.28 43.45 42.68 43.41 1,090,500 +0.13(+0.30%)
Jun 30, 2003 43.00 43.44 42.98 43.28 592,200 +0.12(+0.28%)
Jun 27, 2003 43.70 43.73 43.15 43.16 594,500 -0.47(-1.08%)
Jun 26, 2003 43.72 43.83 43.41 43.63 671,500 +0.16(+0.37%)
Jun 25, 2003 43.70 44.15 43.42 43.47 981,100 +0.05(+0.12%)
Jun 24, 2003 43.70 43.73 43.31 43.42 640,300 -0.03(-0.07%)
Jun 23, 2003 43.20 43.72 43.03 43.45 839,100 -0.14(-0.32%)
Jun 20, 2003 44.02 44.20 43.43 43.59 1,974,600 -0.20(-0.46%)
Jun 19, 2003 43.70 43.99 43.28 43.79 1,117,000 +0.37(+0.85%)
Jun 18, 2003 42.45 43.42 42.45 43.42 965,100 +0.68(+1.59%)
Jun 17, 2003 43.90 43.90 42.72 42.74 1,162,600 -0.48(-1.11%)
Jun 16, 2003 42.80 43.22 42.70 43.22 1,101,500 +0.88(+2.08%)
Jun 13, 2003 43.20 43.30 42.25 42.34 922,300 -0.83(-1.92%)
Jun 12, 2003 42.50 43.30 42.15 43.17 984,000 +0.86(+2.03%)
Jun 11, 2003 42.23 42.39 41.97 42.31 982,400 +0.05(+0.12%)
Jun 10, 2003 42.62 42.80 42.25 42.26 855,800 -0.36(-0.84%)
Jun 09, 2003 42.60 42.72 42.42 42.62 858,300 -0.10(-0.23%)
Jun 06, 2003 43.05 43.18 42.43 42.72 998,000 -0.08(-0.19%)
Jun 05, 2003 43.60 43.60 42.80 42.80 1,133,400 -0.80(-1.83%)
Jun 04, 2003 43.20 43.75 43.03 43.60 718,800 +0.31(+0.72%)
Jun 03, 2003 43.10 43.45 42.69 43.29 1,197,500 +0.27(+0.63%)
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.