Consolidated Edison (NY: ED )

73.11 USD -0.14 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.15 39.15 38.81 38.87 766,300 -0.08(-0.21%)
Apr 29, 2003 39.31 39.42 38.94 38.95 1,085,400 -0.35(-0.89%)
Apr 28, 2003 38.95 39.40 38.94 39.30 1,060,800 +0.39(+1.00%)
Apr 25, 2003 39.17 39.43 38.80 38.91 742,900 -0.33(-0.84%)
Apr 24, 2003 38.91 39.48 38.91 39.24 621,700 +0.24(+0.62%)
Apr 23, 2003 38.97 39.05 38.55 39.00 645,100 +0.06(+0.15%)
Apr 22, 2003 38.51 39.08 38.36 38.94 881,800 +0.43(+1.12%)
Apr 21, 2003 39.10 39.10 38.20 38.51 1,280,800 -0.58(-1.48%)
Apr 17, 2003 39.30 39.40 39.00 39.09 807,200 -0.21(-0.53%)
Apr 16, 2003 39.90 39.90 39.07 39.30 831,100 -0.59(-1.48%)
Apr 15, 2003 39.55 39.95 39.50 39.89 448,200 +0.36(+0.91%)
Apr 14, 2003 39.51 39.72 39.44 39.53 722,500 +0.03(+0.08%)
Apr 11, 2003 39.48 39.72 39.30 39.50 793,900 +0.15(+0.38%)
Apr 10, 2003 38.91 39.39 38.88 39.35 521,000 +0.37(+0.95%)
Apr 09, 2003 39.23 39.37 38.91 38.98 631,500 -0.07(-0.18%)
Apr 08, 2003 39.02 39.41 38.90 39.05 642,300 +0.03(+0.08%)
Apr 07, 2003 39.51 39.92 38.93 39.02 683,100 -0.32(-0.81%)
Apr 04, 2003 39.10 39.35 38.91 39.34 532,000 +0.34(+0.87%)
Apr 03, 2003 39.00 39.21 38.77 39.00 738,400 +0.00(+0.00%)
Apr 02, 2003 38.91 39.20 38.89 39.00 1,073,900 +0.09(+0.23%)
Apr 01, 2003 38.46 38.99 38.38 38.91 1,389,200 +0.44(+1.14%)
Mar 31, 2003 38.46 38.71 38.13 38.47 1,095,800 +0.01(+0.03%)
Mar 28, 2003 38.31 38.60 38.15 38.46 977,500 -0.10(-0.26%)
Mar 27, 2003 38.85 38.85 38.18 38.56 1,601,400 -0.29(-0.75%)
Mar 26, 2003 39.19 39.30 38.85 38.85 874,400 -0.34(-0.87%)
Mar 25, 2003 38.77 39.44 38.73 39.19 825,400 +0.43(+1.11%)
Mar 24, 2003 39.50 39.50 38.69 38.76 767,200 -0.74(-1.87%)
Mar 21, 2003 38.75 39.50 38.46 39.50 943,200 +0.88(+2.28%)
Mar 20, 2003 38.80 38.95 38.50 38.62 801,500 -0.27(-0.69%)
Mar 19, 2003 38.99 39.13 38.66 38.89 813,700 -0.11(-0.28%)
Mar 18, 2003 38.90 39.13 38.58 39.00 1,170,800 +0.27(+0.70%)
Mar 17, 2003 37.99 38.73 37.86 38.73 982,500 +0.73(+1.92%)
Mar 14, 2003 38.10 38.25 37.85 38.00 943,000 +0.00(+0.00%)
Mar 13, 2003 38.48 38.58 37.96 38.00 960,100 -0.23(-0.60%)
Mar 12, 2003 38.06 38.25 37.63 38.23 1,257,900 +0.17(+0.45%)
Mar 11, 2003 38.30 38.82 38.00 38.06 832,900 -0.19(-0.50%)
Mar 10, 2003 39.00 39.00 38.25 38.25 746,100 -0.98(-2.50%)
Mar 07, 2003 39.05 39.30 38.83 39.23 500,200 +0.08(+0.20%)
Mar 06, 2003 38.95 39.25 38.71 39.15 574,400 +0.12(+0.31%)
Mar 05, 2003 38.90 39.17 38.65 39.03 802,100 +0.23(+0.59%)
Mar 04, 2003 39.11 39.24 38.70 38.80 590,500 -0.30(-0.77%)
Mar 03, 2003 39.25 39.71 39.04 39.10 457,600 +0.10(+0.26%)
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%)
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.