Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.00 43.44 42.98 43.28 592,200 +0.12(+0.28%)
Jun 27, 2003 43.70 43.73 43.15 43.16 594,500 -0.47(-1.08%)
Jun 26, 2003 43.72 43.83 43.41 43.63 671,500 +0.16(+0.37%)
Jun 25, 2003 43.70 44.15 43.42 43.47 981,100 +0.05(+0.12%)
Jun 24, 2003 43.70 43.73 43.31 43.42 640,300 -0.03(-0.07%)
Jun 23, 2003 43.20 43.72 43.03 43.45 839,100 -0.14(-0.32%)
Jun 20, 2003 44.02 44.20 43.43 43.59 1,974,600 -0.20(-0.46%)
Jun 19, 2003 43.70 43.99 43.28 43.79 1,117,000 +0.37(+0.85%)
Jun 18, 2003 42.45 43.42 42.45 43.42 965,100 +0.68(+1.59%)
Jun 17, 2003 43.90 43.90 42.72 42.74 1,162,600 -0.48(-1.11%)
Jun 16, 2003 42.80 43.22 42.70 43.22 1,101,500 +0.88(+2.08%)
Jun 13, 2003 43.20 43.30 42.25 42.34 922,300 -0.83(-1.92%)
Jun 12, 2003 42.50 43.30 42.15 43.17 984,000 +0.86(+2.03%)
Jun 11, 2003 42.23 42.39 41.97 42.31 982,400 +0.05(+0.12%)
Jun 10, 2003 42.62 42.80 42.25 42.26 855,800 -0.36(-0.84%)
Jun 09, 2003 42.60 42.72 42.42 42.62 858,300 -0.10(-0.23%)
Jun 06, 2003 43.05 43.18 42.43 42.72 998,000 -0.08(-0.19%)
Jun 05, 2003 43.60 43.60 42.80 42.80 1,133,400 -0.80(-1.83%)
Jun 04, 2003 43.20 43.75 43.03 43.60 718,800 +0.31(+0.72%)
Jun 03, 2003 43.10 43.45 42.69 43.29 1,197,500 +0.27(+0.63%)
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.