Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 23.40 23.41 23.02 23.17 1,290,049 -0.23(-0.97%)
Sep 29, 2003 23.33 23.45 23.24 23.40 901,486 +0.05(+0.22%)
Sep 26, 2003 23.06 23.35 22.93 23.35 1,146,691 +0.22(+0.93%)
Sep 25, 2003 23.07 23.14 22.88 23.13 1,419,511 +0.06(+0.27%)
Sep 24, 2003 23.30 23.30 23.06 23.07 1,673,687 -0.18(-0.76%)
Sep 23, 2003 23.25 23.31 23.17 23.25 1,309,750 +0.00(+0.00%)
Sep 22, 2003 23.20 23.22 23.13 23.25 1,351,262 -0.07(-0.32%)
Sep 19, 2003 23.09 23.32 23.04 23.32 1,952,488 +0.23(+1.01%)
Sep 18, 2003 22.93 23.21 22.88 23.09 899,727 +0.23(+1.02%)
Sep 17, 2003 23.04 22.95 22.76 22.85 745,287 -0.19(-0.81%)
Sep 16, 2003 22.85 23.17 22.85 23.04 1,037,281 +0.19(+0.85%)
Sep 15, 2003 23.04 23.04 22.66 22.85 961,292 -0.09(-0.37%)
Sep 12, 2003 22.74 22.96 22.66 22.93 1,046,779 +0.19(+0.85%)
Sep 11, 2003 22.91 23.10 22.69 22.74 1,281,606 -0.16(-0.70%)
Sep 10, 2003 22.64 22.90 22.59 22.90 1,483,363 +0.27(+1.18%)
Sep 09, 2003 22.74 22.74 22.58 22.63 805,093 -0.13(-0.57%)
Sep 08, 2003 22.46 22.78 22.38 22.76 1,002,453 +0.35(+1.55%)
Sep 05, 2003 22.57 22.62 22.37 22.42 1,190,138 -0.19(-0.83%)
Sep 04, 2003 22.69 22.72 22.52 22.60 1,350,910 -0.06(-0.25%)
Sep 03, 2003 22.68 22.70 22.43 22.66 1,515,728 +0.10(+0.45%)
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.