Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 20.34 20.34 20.17 20.20 1,474,741 -0.04(-0.21%)
Apr 29, 2003 20.43 20.48 20.23 20.24 2,088,847 -0.18(-0.89%)
Apr 28, 2003 20.24 20.47 20.23 20.42 2,041,505 +0.20(+1.00%)
Apr 25, 2003 20.35 20.49 20.16 20.22 1,429,707 -0.17(-0.84%)
Apr 24, 2003 20.22 20.51 20.22 20.39 1,196,458 +0.12(+0.62%)
Apr 23, 2003 20.25 20.29 20.03 20.27 1,241,492 +0.03(+0.15%)
Apr 22, 2003 20.01 20.31 19.93 20.23 1,697,020 +0.22(+1.12%)
Apr 21, 2003 20.32 20.32 19.85 20.01 2,464,894 -0.30(-1.48%)
Apr 17, 2003 20.42 20.47 20.27 20.31 1,553,452 -0.11(-0.53%)
Apr 16, 2003 20.73 20.73 20.30 20.42 1,599,448 -0.31(-1.48%)
Apr 15, 2003 20.55 20.76 20.52 20.73 862,558 +0.19(+0.91%)
Apr 14, 2003 20.53 20.64 20.49 20.54 1,390,448 +0.02(+0.08%)
Apr 11, 2003 20.51 20.64 20.42 20.52 1,527,857 +0.08(+0.38%)
Apr 10, 2003 20.22 20.47 20.20 20.45 1,002,662 +0.19(+0.95%)
Apr 09, 2003 20.38 20.46 20.22 20.25 1,215,319 -0.04(-0.18%)
Apr 08, 2003 20.28 20.48 20.21 20.29 1,236,103 +0.02(+0.08%)
Apr 07, 2003 20.53 20.74 20.23 20.28 1,314,623 -0.17(-0.81%)
Apr 04, 2003 20.32 20.45 20.22 20.44 1,023,831 +0.18(+0.87%)
Apr 03, 2003 20.27 20.37 20.15 20.27 1,421,047 +0.00(+0.00%)
Apr 02, 2003 20.22 20.37 20.21 20.27 2,066,715 +0.05(+0.23%)
Apr 01, 2003 19.98 20.26 19.94 20.22 2,673,509 +0.23(+1.14%)
Mar 31, 2003 19.98 20.11 19.81 19.99 2,108,862 +0.01(+0.03%)
Mar 28, 2003 19.91 20.06 19.82 19.98 1,881,194 -0.05(-0.26%)
Mar 27, 2003 20.19 20.19 19.84 20.04 3,081,887 -0.15(-0.75%)
Mar 26, 2003 20.36 20.42 20.19 20.19 1,682,779 -0.18(-0.87%)
Mar 25, 2003 20.15 20.49 20.12 20.36 1,588,478 +0.22(+1.11%)
Mar 24, 2003 20.52 20.52 20.10 20.14 1,476,473 -0.38(-1.87%)
Mar 21, 2003 20.14 20.52 19.98 20.52 1,815,184 +0.46(+2.28%)
Mar 20, 2003 20.16 20.24 20.01 20.07 1,542,483 -0.14(-0.69%)
Mar 19, 2003 20.26 20.33 20.09 20.21 1,565,962 -0.06(-0.28%)
Mar 18, 2003 20.21 20.33 20.05 20.27 2,253,199 +0.14(+0.70%)
Mar 17, 2003 19.74 20.12 19.67 20.12 1,890,817 +0.38(+1.92%)
Mar 14, 2003 19.80 19.88 19.67 19.75 1,814,799 +0.00(+0.00%)
Mar 13, 2003 19.99 20.05 19.72 19.75 1,847,708 -0.12(-0.60%)
Mar 12, 2003 19.78 19.88 19.55 19.86 2,420,823 +0.09(+0.45%)
Mar 11, 2003 19.90 20.17 19.75 19.78 1,602,912 -0.10(-0.50%)
Mar 10, 2003 20.27 20.27 19.88 19.88 1,435,866 -0.51(-2.50%)
Mar 07, 2003 20.29 20.42 20.18 20.38 962,632 +0.04(+0.20%)
Mar 06, 2003 20.24 20.39 20.11 20.34 1,105,430 +0.06(+0.31%)
Mar 05, 2003 20.21 20.35 20.08 20.28 1,543,638 +0.12(+0.59%)
Mar 04, 2003 20.32 20.39 20.11 20.16 1,136,414 -0.16(-0.77%)
Mar 03, 2003 20.39 20.63 20.29 20.32 880,649 +0.05(+0.26%)
Feb 28, 2003 20.29 20.38 20.20 20.27 1,292,491 +0.10(+0.49%)
Feb 27, 2003 20.12 20.44 20.12 20.17 1,152,195 +0.14(+0.70%)
Feb 26, 2003 20.42 20.44 20.01 20.03 892,196 -0.39(-1.91%)
Feb 25, 2003 20.37 20.65 20.20 20.42 1,409,693 +0.04(+0.20%)
Feb 24, 2003 20.43 20.62 20.29 20.37 1,840,587 -0.05(-0.25%)
Feb 21, 2003 20.27 20.53 20.11 20.43 1,684,703 +0.28(+1.39%)
Feb 20, 2003 20.29 20.47 20.08 20.15 1,234,371 -0.04(-0.18%)
Feb 19, 2003 20.39 20.48 20.08 20.18 1,287,487 -0.21(-1.02%)
Feb 18, 2003 20.37 20.47 20.21 20.39 1,293,068 +0.11(+0.54%)
Feb 14, 2003 19.85 20.29 19.85 20.28 2,120,216 +0.46(+2.33%)
Feb 13, 2003 19.23 19.95 18.99 19.82 2,058,248 +0.59(+3.08%)
Feb 12, 2003 19.72 19.73 19.09 19.23 2,041,120 -0.42(-2.12%)
Feb 11, 2003 20.29 20.29 19.56 19.64 1,557,879 -0.52(-2.60%)
Feb 10, 2003 20.14 20.29 20.03 20.17 1,694,903 -0.21(-1.02%)
Feb 07, 2003 20.75 20.81 20.35 20.37 2,156,974 -0.38(-1.83%)
Feb 06, 2003 20.42 20.77 20.42 20.75 1,467,235 +0.24(+1.19%)
Feb 05, 2003 20.78 20.86 20.51 20.51 1,315,007 -0.23(-1.10%)
Feb 04, 2003 20.81 20.83 20.68 20.74 1,391,987 -0.14(-0.67%)
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.