Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.22 24.44 24.14 24.44 3,231,983 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,348 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,789,938 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,686 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,641 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,440 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,617 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,151 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,172 -0.14(-0.62%)
May 16, 2003 22.50 23.08 22.50 23.05 2,950,368 +0.56(+2.50%)
May 15, 2003 22.25 22.51 22.14 22.49 1,733,492 +0.26(+1.15%)
May 14, 2003 22.29 22.31 22.19 22.23 1,274,746 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,301 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,208 -0.44(-1.95%)
May 09, 2003 22.31 22.46 22.14 22.45 3,745,435 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,496 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,128 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,026 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,586 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,800 -0.11(-0.49%)
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.