Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.69 22.74 22.51 22.57 1,506,473 -0.11(-0.48%)
Jul 30, 2003 22.85 22.88 22.64 22.68 1,355,016 +0.00(+0.00%)
Jul 29, 2003 22.80 22.95 22.63 22.68 1,174,183 +0.00(+0.00%)
Jul 28, 2003 22.96 22.97 22.68 22.68 1,272,516 -0.31(-1.33%)
Jul 25, 2003 23.04 23.08 22.85 22.99 950,956 -0.02(-0.07%)
Jul 24, 2003 23.00 23.20 22.84 23.01 1,372,959 +0.01(+0.05%)
Jul 23, 2003 23.14 23.19 22.89 23.00 1,244,370 -0.13(-0.57%)
Jul 22, 2003 22.85 23.18 22.67 23.13 2,001,477 +0.27(+1.19%)
Jul 21, 2003 23.17 23.17 22.72 22.85 1,118,948 -0.32(-1.40%)
Jul 18, 2003 22.91 23.23 22.80 23.18 1,570,151 +0.47(+2.05%)
Jul 17, 2003 22.81 22.90 22.47 22.71 1,993,737 -0.24(-1.04%)
Jul 16, 2003 23.17 23.17 22.74 22.95 1,631,719 -0.16(-0.69%)
Jul 15, 2003 23.31 23.42 23.03 23.11 1,720,728 -0.21(-0.90%)
Jul 14, 2003 23.48 23.57 23.25 23.32 1,856,705 +0.04(+0.17%)
Jul 11, 2003 23.18 23.28 23.03 23.28 2,792,182 +0.17(+0.74%)
Jul 10, 2003 23.54 23.54 23.09 23.11 2,407,296 -0.51(-2.17%)
Jul 09, 2003 23.85 23.92 23.56 23.62 1,879,045 -0.20(-0.84%)
Jul 08, 2003 24.25 24.29 23.77 23.82 2,727,272 -0.60(-2.44%)
Jul 07, 2003 24.56 24.70 24.39 24.42 1,269,701 -0.20(-0.81%)
Jul 03, 2003 24.73 24.77 24.56 24.62 955,882 -0.12(-0.48%)
Jul 02, 2003 24.84 24.89 24.62 24.73 1,950,288 +0.06(+0.23%)
Jul 01, 2003 24.60 24.70 24.26 24.68 1,918,273 +0.07(+0.30%)
Jun 30, 2003 24.44 24.69 24.43 24.60 1,041,725 +0.07(+0.28%)
Jun 27, 2003 24.84 24.86 24.53 24.54 1,045,771 -0.27(-1.08%)
Jun 26, 2003 24.85 24.92 24.68 24.80 1,181,220 +0.09(+0.37%)
Jun 25, 2003 24.84 25.10 24.68 24.71 1,725,830 +0.03(+0.12%)
Jun 24, 2003 24.84 24.86 24.62 24.68 1,126,336 -0.02(-0.07%)
Jun 23, 2003 24.56 24.85 24.46 24.70 1,476,041 -0.08(-0.32%)
Jun 20, 2003 25.02 25.13 24.69 24.78 3,473,472 -0.11(-0.46%)
Jun 19, 2003 24.84 25.01 24.60 24.89 1,964,888 +0.21(+0.85%)
Jun 18, 2003 24.13 24.68 24.13 24.68 1,697,684 +0.39(+1.59%)
Jun 17, 2003 24.96 24.96 24.29 24.30 2,045,102 -0.27(-1.11%)
Jun 16, 2003 24.33 24.57 24.27 24.57 1,937,622 +0.50(+2.08%)
Jun 13, 2003 24.56 24.62 24.02 24.07 1,622,396 -0.47(-1.92%)
Jun 12, 2003 24.16 24.62 23.96 24.54 1,730,931 +0.49(+2.03%)
Jun 11, 2003 24.01 24.10 23.86 24.05 1,728,116 +0.03(+0.12%)
Jun 10, 2003 24.23 24.33 24.02 24.02 1,505,417 -0.20(-0.84%)
Jun 09, 2003 24.22 24.29 24.11 24.23 1,509,815 -0.06(-0.23%)
Jun 06, 2003 24.47 24.55 24.12 24.29 1,755,558 -0.05(-0.19%)
Jun 05, 2003 24.79 24.79 24.33 24.33 1,993,737 -0.45(-1.83%)
Jun 04, 2003 24.56 24.87 24.46 24.79 1,264,424 +0.18(+0.72%)
Jun 03, 2003 24.50 24.70 24.27 24.61 2,106,494 +0.15(+0.63%)
Jun 02, 2003 24.43 24.56 24.22 24.46 2,333,591 +0.02(+0.07%)
May 30, 2003 24.22 24.44 24.14 24.44 3,232,127 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,485 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,790,106 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,902 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,870 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,566 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,726 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,267 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,409 -0.14(-0.62%)
May 16, 2003 22.49 23.07 22.49 23.05 2,950,499 +0.56(+2.50%)
May 15, 2003 22.24 22.51 22.14 22.49 1,733,570 +0.26(+1.15%)
May 14, 2003 22.28 22.31 22.19 22.23 1,274,802 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,366 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,270 -0.44(-1.95%)
May 09, 2003 22.31 22.45 22.14 22.45 3,745,601 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,556 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,176 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,071 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,629 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,874 -0.11(-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.