Consolidated Edison (NY: ED )

80.35 USD +1.68 (+2.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 41.16 41.18 40.50 40.76 733,400 -0.40(-0.97%)
Sep 29, 2003 41.03 41.25 40.88 41.16 512,500 +0.09(+0.22%)
Sep 26, 2003 40.57 41.07 40.34 41.07 651,900 +0.38(+0.93%)
Sep 25, 2003 40.58 40.71 40.24 40.69 807,000 +0.11(+0.27%)
Sep 24, 2003 40.98 40.98 40.56 40.58 951,500 -0.31(-0.76%)
Sep 23, 2003 40.89 41.00 40.75 40.89 744,600 +0.00(+0.00%)
Sep 22, 2003 40.80 40.85 40.68 40.89 768,200 -0.13(-0.32%)
Sep 19, 2003 40.61 41.02 40.52 41.02 1,110,000 +0.41(+1.01%)
Sep 18, 2003 40.33 40.82 40.24 40.61 511,500 +0.41(+1.02%)
Sep 17, 2003 40.53 40.37 40.04 40.20 423,700 -0.33(-0.81%)
Sep 16, 2003 40.19 40.75 40.20 40.53 589,700 +0.34(+0.85%)
Sep 15, 2003 40.52 40.53 39.86 40.19 546,500 -0.15(-0.37%)
Sep 12, 2003 40.00 40.39 39.86 40.34 595,100 +0.34(+0.85%)
Sep 11, 2003 40.29 40.64 39.91 40.00 728,600 -0.28(-0.70%)
Sep 10, 2003 39.82 40.28 39.74 40.28 843,300 +0.47(+1.18%)
Sep 09, 2003 40.00 40.00 39.72 39.81 457,700 -0.23(-0.57%)
Sep 08, 2003 39.50 40.07 39.37 40.04 569,900 +0.61(+1.55%)
Sep 05, 2003 39.70 39.79 39.35 39.43 676,600 -0.33(-0.83%)
Sep 04, 2003 39.92 39.97 39.61 39.76 768,000 -0.10(-0.25%)
Sep 03, 2003 39.90 39.93 39.45 39.86 861,700 +0.18(+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.