Consolidated Edison (NY: ED )

76.09 USD +0.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 39.05 39.23 38.88 39.00 671,600 +0.19(+0.49%)
Feb 27, 2003 38.72 39.34 38.72 38.81 598,700 +0.27(+0.70%)
Feb 26, 2003 39.30 39.33 38.51 38.54 463,600 -0.75(-1.91%)
Feb 25, 2003 39.20 39.74 38.88 39.29 732,500 +0.08(+0.20%)
Feb 24, 2003 39.32 39.68 39.04 39.21 956,400 -0.10(-0.25%)
Feb 21, 2003 39.00 39.51 38.70 39.31 875,400 +0.54(+1.39%)
Feb 20, 2003 39.05 39.39 38.64 38.77 641,400 -0.07(-0.18%)
Feb 19, 2003 39.24 39.42 38.64 38.84 669,000 -0.40(-1.02%)
Feb 18, 2003 39.20 39.40 38.90 39.24 671,900 +0.21(+0.54%)
Feb 14, 2003 38.20 39.05 38.20 39.03 1,101,700 +0.89(+2.33%)
Feb 13, 2003 37.01 38.39 36.55 38.14 1,069,500 +1.14(+3.08%)
Feb 12, 2003 37.95 37.98 36.73 37.00 1,060,600 -0.80(-2.12%)
Feb 11, 2003 39.05 39.05 37.64 37.80 809,500 -1.01(-2.60%)
Feb 10, 2003 38.75 39.05 38.55 38.81 880,700 -0.40(-1.02%)
Feb 07, 2003 39.94 40.04 39.17 39.21 1,120,800 -0.73(-1.83%)
Feb 06, 2003 39.30 39.98 39.30 39.94 762,400 +0.47(+1.19%)
Feb 05, 2003 40.00 40.15 39.47 39.47 683,300 -0.44(-1.10%)
Feb 04, 2003 40.05 40.09 39.80 39.91 723,300 -0.27(-0.67%)
Feb 03, 2003 39.91 40.18 39.70 40.18 933,700 +0.26(+0.65%)
Jan 31, 2003 39.80 40.18 39.56 39.92 885,700 +0.12(+0.30%)
Jan 30, 2003 39.90 40.00 39.51 39.80 887,200 +0.03(+0.08%)
Jan 29, 2003 40.05 40.16 39.41 39.77 835,200 -0.28(-0.70%)
Jan 28, 2003 39.38 40.15 39.30 40.05 1,815,300 +0.89(+2.27%)
Jan 27, 2003 40.03 40.12 39.09 39.16 1,262,900 -1.28(-3.17%)
Jan 24, 2003 40.85 40.89 40.30 40.44 825,000 -0.88(-2.13%)
Jan 23, 2003 40.90 41.49 40.90 41.32 763,400 +0.51(+1.25%)
Jan 22, 2003 41.00 41.25 40.28 40.81 1,095,400 -0.44(-1.07%)
Jan 21, 2003 41.50 41.97 40.91 41.25 1,348,600 -0.36(-0.87%)
Jan 17, 2003 41.40 41.68 41.30 41.61 950,300 -0.11(-0.26%)
Jan 16, 2003 41.25 42.30 40.35 41.72 3,151,400 +0.56(+1.36%)
Jan 15, 2003 41.50 41.75 40.96 41.16 1,661,700 -0.86(-2.05%)
Jan 14, 2003 42.45 42.45 41.45 42.02 1,998,900 -0.43(-1.01%)
Jan 13, 2003 43.88 43.88 42.45 42.45 1,872,000 -1.42(-3.24%)
Jan 10, 2003 44.02 44.02 43.25 43.87 923,500 -0.15(-0.34%)
Jan 09, 2003 44.60 44.60 43.83 44.02 900,800 -0.34(-0.77%)
Jan 08, 2003 44.60 44.76 44.21 44.36 607,200 -0.24(-0.54%)
Jan 07, 2003 46.00 46.00 44.15 44.60 1,338,500 -1.39(-3.02%)
Jan 06, 2003 43.97 46.02 43.88 45.99 1,449,200 +2.15(+4.90%)
Jan 03, 2003 43.27 43.84 43.26 43.84 650,000 +0.59(+1.36%)
Jan 02, 2003 42.95 43.25 42.87 43.25 678,600 +0.43(+1.00%)
Dec 31, 2002 42.75 42.97 42.53 42.82 656,700 -0.18(-0.42%)
Dec 30, 2002 42.51 43.19 42.42 43.00 394,700 +0.49(+1.15%)
Dec 27, 2002 42.75 43.17 42.30 42.51 263,500 -0.36(-0.84%)
Dec 26, 2002 42.82 43.29 42.77 42.87 285,100 -0.03(-0.07%)
Dec 24, 2002 42.87 43.03 42.63 42.90 204,900 +0.28(+0.66%)
Dec 23, 2002 43.30 43.35 42.50 42.62 555,800 -0.61(-1.41%)
Dec 20, 2002 43.25 43.35 43.00 43.23 1,197,400 +0.29(+0.68%)
Dec 19, 2002 42.90 43.10 42.65 42.94 587,600 -0.16(-0.37%)
Dec 18, 2002 43.00 43.10 42.74 43.10 845,500 +0.25(+0.58%)
Dec 17, 2002 42.55 42.96 42.55 42.85 649,000 +0.45(+1.06%)
Dec 16, 2002 42.70 42.70 41.86 42.40 823,500 +0.07(+0.17%)
Dec 13, 2002 41.77 42.47 41.76 42.33 1,086,200 +0.57(+1.36%)
Dec 12, 2002 41.50 41.95 41.22 41.76 556,400 +0.38(+0.92%)
Dec 11, 2002 41.02 41.49 40.75 41.38 582,500 +0.30(+0.73%)
Dec 10, 2002 40.42 41.08 40.22 41.08 580,400 +0.56(+1.38%)
Dec 09, 2002 40.00 40.98 40.00 40.52 973,100 +0.70(+1.76%)
Dec 06, 2002 39.62 40.14 39.52 39.82 790,400 +0.20(+0.50%)
Dec 05, 2002 40.43 40.40 39.49 39.62 605,800 -0.16(-0.40%)
Dec 04, 2002 40.43 40.58 39.78 39.78 920,900 -0.42(-1.04%)
Dec 03, 2002 39.20 40.20 39.20 40.20 863,200 +1.02(+2.60%)
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.