Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,487 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,347 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,634 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,137 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.07 21.09 1,831,239 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,433,043 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,463 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,285 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,423 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.80 20.89 815,445 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,925 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,783 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,318 +0.18(+0.85%)
Sep 11, 2003 20.93 21.12 20.74 20.78 1,402,249 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,999 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.68 880,880 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.80 1,096,818 +0.32(+1.55%)
Sep 05, 2003 20.63 20.67 20.45 20.49 1,302,171 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,078 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,411 +0.09(+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.