Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.45 20.55 20.34 20.54 813,869 +0.09(+0.46%)
Aug 28, 2003 20.55 20.56 20.36 20.45 1,409,308 -0.09(-0.43%)
Aug 27, 2003 20.68 20.73 20.53 20.54 1,079,449 -0.22(-1.05%)
Aug 26, 2003 20.60 20.77 20.56 20.75 1,031,337 +0.07(+0.33%)
Aug 25, 2003 20.50 20.71 20.47 20.69 814,446 +0.14(+0.68%)
Aug 22, 2003 20.76 20.78 20.53 20.55 1,979,151 -0.09(-0.43%)
Aug 21, 2003 20.78 20.83 20.63 20.63 2,242,614 -0.06(-0.30%)
Aug 20, 2003 20.58 20.75 20.58 20.70 2,528,594 +0.02(+0.08%)
Aug 19, 2003 20.65 20.71 20.55 20.68 1,288,257 +0.16(+0.78%)
Aug 18, 2003 20.43 20.65 20.40 20.52 2,258,588 +0.09(+0.46%)
Aug 15, 2003 20.58 20.65 20.30 20.43 1,983,962 -0.10(-0.48%)
Aug 14, 2003 20.65 20.65 20.42 20.52 1,345,992 -0.09(-0.43%)
Aug 13, 2003 20.84 20.86 20.54 20.61 1,565,384 -0.18(-0.87%)
Aug 12, 2003 20.75 20.81 20.61 20.80 1,466,658 +0.04(+0.20%)
Aug 11, 2003 20.88 20.95 20.53 20.75 1,634,089 -0.38(-1.82%)
Aug 08, 2003 20.89 21.14 20.85 21.14 6,208,230 +0.29(+1.40%)
Aug 07, 2003 20.59 20.86 20.47 20.85 2,257,625 +0.32(+1.57%)
Aug 06, 2003 20.29 20.57 20.03 20.52 2,751,643 +0.21(+1.05%)
Aug 05, 2003 20.47 20.47 20.27 20.31 2,051,704 -0.16(-0.79%)
Aug 04, 2003 20.40 20.50 20.14 20.47 2,614,619 +0.07(+0.36%)
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.