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 (%)
Dec 31, 2003 24.58 24.63 24.44 24.45 1,130,910 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,221 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,528 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,813 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,575 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,261 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,215 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,539,016 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,567 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,550 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,805 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,969 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,869,018 +0.17(+0.73%)
Dec 11, 2003 23.28 23.40 23.25 23.39 1,509,463 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,618 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,560 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.32 23.43 738,636 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,843 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,795 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.11 858,077 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,783 -0.01(-0.05%)
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.