Consolidated Edison (NY: ED )

102.13 -1.28 (-1.24%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.74 20.78 20.57 20.63 1,648,211 -0.10(-0.48%)
Jul 30, 2003 20.89 20.91 20.69 20.73 1,482,505 +0.00(+0.00%)
Jul 29, 2003 20.84 20.98 20.68 20.73 1,284,658 +0.00(+0.00%)
Jul 28, 2003 20.98 21.00 20.73 20.73 1,392,242 -0.28(-1.34%)
Jul 25, 2003 21.06 21.10 20.89 21.01 1,040,428 -0.02(-0.07%)
Jul 24, 2003 21.02 21.20 20.88 21.03 1,502,135 +0.01(+0.05%)
Jul 23, 2003 21.15 21.20 20.92 21.02 1,361,448 -0.12(-0.57%)
Jul 22, 2003 20.89 21.19 20.72 21.14 2,189,788 +0.25(+1.19%)
Jul 21, 2003 21.17 21.18 20.77 20.89 1,224,226 -0.30(-1.40%)
Jul 18, 2003 20.94 21.24 20.84 21.18 1,717,881 +0.43(+2.05%)
Jul 17, 2003 20.85 20.93 20.53 20.76 2,181,320 -0.22(-1.04%)
Jul 16, 2003 21.18 21.18 20.79 20.98 1,785,241 -0.15(-0.69%)
Jul 15, 2003 21.30 21.41 21.05 21.12 1,882,625 -0.19(-0.90%)
Jul 14, 2003 21.46 21.55 21.25 21.31 2,031,395 +0.04(+0.17%)
Jul 11, 2003 21.19 21.28 21.05 21.28 3,054,888 +0.16(+0.74%)
Jul 10, 2003 21.51 21.51 21.11 21.12 2,633,789 -0.47(-2.17%)
Jul 09, 2003 21.80 21.86 21.54 21.59 2,055,837 -0.18(-0.84%)
Jul 08, 2003 22.16 22.20 21.73 21.77 2,983,870 -0.55(-2.44%)
Jul 07, 2003 22.45 22.58 22.29 22.32 1,389,162 -0.18(-0.81%)
Jul 03, 2003 22.60 22.64 22.45 22.50 1,045,817 -0.11(-0.48%)
Jul 02, 2003 22.71 22.75 22.50 22.61 2,133,783 +0.05(+0.23%)
Jul 01, 2003 22.49 22.58 22.18 22.56 2,098,756 +0.07(+0.30%)
Jun 30, 2003 22.34 22.57 22.33 22.49 1,139,737 +0.06(+0.28%)
Jun 27, 2003 22.71 22.72 22.42 22.43 1,144,163 -0.24(-1.08%)
Jun 26, 2003 22.72 22.77 22.56 22.67 1,292,356 +0.08(+0.37%)
Jun 25, 2003 22.71 22.94 22.56 22.59 1,888,206 +0.03(+0.11%)
Jun 24, 2003 22.71 22.72 22.50 22.56 1,232,309 -0.02(-0.07%)
Jun 23, 2003 22.45 22.72 22.36 22.58 1,614,916 -0.07(-0.32%)
Jun 20, 2003 22.87 22.97 22.57 22.65 3,800,278 -0.10(-0.46%)
Jun 19, 2003 22.71 22.86 22.49 22.75 2,149,757 +0.19(+0.85%)
Jun 18, 2003 22.06 22.56 22.06 22.56 1,857,413 +0.35(+1.59%)
Jun 17, 2003 22.81 22.81 22.20 22.21 2,237,518 -0.25(-1.11%)
Jun 16, 2003 22.24 22.46 22.19 22.46 2,119,926 +0.46(+2.08%)
Jun 13, 2003 22.45 22.50 21.95 22.00 1,775,041 -0.43(-1.92%)
Jun 12, 2003 22.08 22.50 21.90 22.43 1,893,788 +0.45(+2.03%)
Jun 11, 2003 21.94 22.03 21.81 21.98 1,890,708 +0.03(+0.12%)
Jun 10, 2003 22.15 22.24 21.95 21.96 1,647,056 -0.19(-0.84%)
Jun 09, 2003 22.13 22.20 22.04 22.15 1,651,868 -0.05(-0.23%)
Jun 06, 2003 22.37 22.44 22.05 22.20 1,920,732 -0.04(-0.19%)
Jun 05, 2003 22.65 22.65 22.24 22.24 2,181,320 -0.42(-1.83%)
Jun 04, 2003 22.45 22.73 22.36 22.65 1,383,389 +0.16(+0.72%)
Jun 03, 2003 22.39 22.58 22.18 22.49 2,304,686 +0.14(+0.63%)
Jun 02, 2003 22.33 22.45 22.13 22.35 2,553,149 +0.02(+0.07%)
May 30, 2003 22.13 22.34 22.06 22.34 3,536,225 +0.14(+0.61%)
May 29, 2003 22.71 22.82 22.03 22.20 3,373,598 -0.57(-2.51%)
May 28, 2003 22.86 22.93 22.63 22.77 4,146,702 -0.06(-0.25%)
May 27, 2003 22.37 23.00 22.37 22.83 5,322,622 +0.48(+2.14%)
May 23, 2003 21.67 22.63 21.67 22.35 5,655,189 +0.84(+3.89%)
May 22, 2003 21.11 21.54 21.10 21.52 3,104,542 +0.41(+1.94%)
May 21, 2003 20.94 21.14 20.78 21.11 2,687,870 +0.19(+0.92%)
May 20, 2003 21.02 21.02 20.79 20.91 2,844,916 -0.03(-0.12%)
May 19, 2003 20.72 21.04 20.72 20.94 5,833,021 -0.13(-0.62%)
May 16, 2003 20.56 21.09 20.56 21.07 3,228,100 +0.51(+2.50%)
May 15, 2003 20.33 20.57 20.24 20.56 1,896,674 +0.23(+1.15%)
May 14, 2003 20.37 20.39 20.28 20.32 1,394,744 +0.06(+0.28%)
May 13, 2003 20.12 20.28 20.12 20.26 1,604,331 +0.15(+0.72%)
May 12, 2003 20.34 20.35 20.12 20.12 1,536,393 -0.40(-1.95%)
May 09, 2003 20.39 20.52 20.24 20.52 4,098,011 +0.20(+1.00%)
May 08, 2003 20.22 20.38 20.17 20.32 1,459,025 +0.09(+0.46%)
May 07, 2003 20.17 20.31 20.08 20.22 1,166,488 +0.06(+0.28%)
May 06, 2003 20.25 20.28 20.10 20.17 1,101,822 +0.01(+0.03%)
May 05, 2003 20.19 20.24 20.07 20.16 1,071,799 +0.07(+0.34%)
May 02, 2003 20.13 20.25 20.01 20.09 1,812,763 -0.10(-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.