Consolidated Edison (NY: ED )

103.39 -1.16 (-1.10%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 20.74 20.88 20.63 20.88 1,796,901 +0.14(+0.65%)
Jan 31, 2003 20.68 20.88 20.56 20.74 1,704,525 +0.06(+0.30%)
Jan 30, 2003 20.73 20.78 20.53 20.68 1,707,412 +0.02(+0.08%)
Jan 29, 2003 20.81 20.87 20.48 20.67 1,607,338 -0.15(-0.70%)
Jan 28, 2003 20.46 20.86 20.42 20.81 3,493,537 +0.46(+2.27%)
Jan 27, 2003 20.80 20.85 20.31 20.35 2,430,445 -0.67(-3.17%)
Jan 24, 2003 21.23 21.25 20.94 21.01 1,587,708 -0.46(-2.13%)
Jan 23, 2003 21.25 21.56 21.25 21.47 1,469,160 +0.27(+1.25%)
Jan 22, 2003 21.30 21.43 20.93 21.21 2,108,092 -0.23(-1.07%)
Jan 21, 2003 21.56 21.81 21.26 21.43 2,595,374 -0.19(-0.87%)
Jan 17, 2003 21.51 21.66 21.46 21.62 1,828,848 -0.06(-0.26%)
Jan 16, 2003 21.43 21.98 20.97 21.68 6,064,855 +0.29(+1.36%)
Jan 15, 2003 21.56 21.69 21.28 21.39 3,197,934 -0.45(-2.05%)
Jan 14, 2003 22.06 22.06 21.54 21.83 3,846,874 -0.22(-1.01%)
Jan 13, 2003 22.80 22.80 22.06 22.06 3,602,655 -0.74(-3.24%)
Jan 10, 2003 22.87 22.87 22.47 22.80 1,777,271 -0.08(-0.34%)
Jan 09, 2003 23.17 23.17 22.77 22.87 1,733,585 -0.18(-0.77%)
Jan 08, 2003 23.17 23.26 22.97 23.05 1,168,553 -0.12(-0.54%)
Jan 07, 2003 23.90 23.90 22.94 23.17 2,575,937 -0.72(-3.02%)
Jan 06, 2003 22.85 23.91 22.80 23.90 2,788,979 +1.12(+4.90%)
Jan 03, 2003 22.48 22.78 22.48 22.78 1,250,922 +0.31(+1.36%)
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.