Consolidated Edison (NY: ED )

77.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 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%)
Sep 02, 2003 39.25 39.79 39.05 39.68 1,725,400 +0.15(+0.38%)
Aug 29, 2003 39.35 39.54 39.14 39.53 422,900 +0.18(+0.46%)
Aug 28, 2003 39.54 39.56 39.18 39.35 732,300 -0.17(-0.43%)
Aug 27, 2003 39.80 39.90 39.51 39.52 560,900 -0.42(-1.05%)
Aug 26, 2003 39.65 39.98 39.56 39.94 535,900 +0.13(+0.33%)
Aug 25, 2003 39.46 39.85 39.40 39.81 423,200 +0.27(+0.68%)
Aug 22, 2003 39.95 40.00 39.51 39.54 1,028,400 -0.17(-0.43%)
Aug 21, 2003 40.00 40.09 39.71 39.71 1,165,300 -0.12(-0.30%)
Aug 20, 2003 39.60 39.94 39.60 39.83 1,313,900 +0.03(+0.08%)
Aug 19, 2003 39.75 39.85 39.55 39.80 669,400 +0.31(+0.79%)
Aug 18, 2003 39.31 39.74 39.26 39.49 1,173,600 +0.18(+0.46%)
Aug 15, 2003 39.60 39.75 39.06 39.31 1,030,900 -0.19(-0.48%)
Aug 14, 2003 39.75 39.75 39.30 39.50 699,400 -0.17(-0.43%)
Aug 13, 2003 40.10 40.14 39.53 39.67 813,400 -0.35(-0.87%)
Aug 12, 2003 39.93 40.04 39.67 40.02 762,100 +0.08(+0.20%)
Aug 11, 2003 40.19 40.31 39.51 39.94 849,100 -0.74(-1.82%)
Aug 08, 2003 40.20 40.69 40.13 40.68 3,225,900 +0.56(+1.40%)
Aug 07, 2003 39.62 40.15 39.40 40.12 1,173,100 +0.62(+1.57%)
Aug 06, 2003 39.05 39.59 38.55 39.50 1,429,800 +0.41(+1.05%)
Aug 05, 2003 39.39 39.40 39.00 39.09 1,066,100 -0.31(-0.79%)
Aug 04, 2003 39.26 39.46 38.75 39.40 1,358,600 +0.14(+0.36%)
Aug 01, 2003 39.70 39.70 39.25 39.26 664,600 -0.45(-1.13%)
Jul 31, 2003 39.91 40.00 39.59 39.71 856,400 -0.19(-0.48%)
Jul 30, 2003 40.20 40.24 39.82 39.90 770,300 +0.00(+0.00%)
Jul 29, 2003 40.10 40.37 39.80 39.90 667,500 +0.00(+0.00%)
Jul 28, 2003 40.38 40.41 39.89 39.90 723,400 -0.54(-1.34%)
Jul 25, 2003 40.53 40.60 40.20 40.44 540,600 -0.03(-0.07%)
Jul 24, 2003 40.46 40.81 40.18 40.47 780,500 +0.02(+0.05%)
Jul 23, 2003 40.70 40.80 40.27 40.45 707,400 -0.23(-0.57%)
Jul 22, 2003 40.20 40.78 39.88 40.68 1,137,800 +0.48(+1.19%)
Jul 21, 2003 40.75 40.76 39.97 40.20 636,100 -0.57(-1.40%)
Jul 18, 2003 40.30 40.87 40.10 40.77 892,600 +0.82(+2.05%)
Jul 17, 2003 40.12 40.28 39.52 39.95 1,133,400 -0.42(-1.04%)
Jul 16, 2003 40.76 40.76 40.01 40.37 927,600 -0.28(-0.69%)
Jul 15, 2003 41.00 41.20 40.52 40.65 978,200 -0.37(-0.90%)
Jul 14, 2003 41.30 41.47 40.89 41.02 1,055,500 +0.07(+0.17%)
Jul 11, 2003 40.78 40.96 40.51 40.95 1,587,300 +0.30(+0.74%)
Jul 10, 2003 41.40 41.40 40.62 40.65 1,368,500 -0.90(-2.17%)
Jul 09, 2003 41.95 42.08 41.45 41.55 1,068,200 -0.35(-0.84%)
Jul 08, 2003 42.65 42.73 41.82 41.90 1,550,400 -1.05(-2.44%)
Jul 07, 2003 43.20 43.45 42.90 42.95 721,800 -0.35(-0.81%)
Jul 03, 2003 43.50 43.58 43.20 43.30 543,400 -0.21(-0.48%)
Jul 02, 2003 43.70 43.78 43.31 43.51 1,108,700 +0.10(+0.23%)
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.