Consolidated Edison (NY: ED )

93.94 +0.51 (+0.55%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.37 22.48 22.25 22.47 743,880 +0.10(+0.46%)
Aug 28, 2003 22.48 22.49 22.27 22.37 1,288,114 -0.10(-0.43%)
Aug 27, 2003 22.63 22.68 22.46 22.47 986,622 -0.24(-1.05%)
Aug 26, 2003 22.54 22.73 22.49 22.71 942,647 +0.07(+0.33%)
Aug 25, 2003 22.43 22.65 22.40 22.63 744,408 +0.15(+0.68%)
Aug 22, 2003 22.71 22.74 22.46 22.48 1,808,954 -0.10(-0.43%)
Aug 21, 2003 22.74 22.79 22.58 22.58 2,049,760 -0.07(-0.30%)
Aug 20, 2003 22.51 22.71 22.51 22.64 2,311,148 +0.02(+0.08%)
Aug 19, 2003 22.60 22.65 22.48 22.63 1,177,473 +0.18(+0.78%)
Aug 18, 2003 22.35 22.59 22.32 22.45 2,064,360 +0.10(+0.46%)
Aug 15, 2003 22.51 22.60 22.21 22.35 1,813,351 -0.11(-0.48%)
Aug 14, 2003 22.60 22.60 22.34 22.46 1,230,243 -0.10(-0.43%)
Aug 13, 2003 22.80 22.82 22.47 22.55 1,430,769 -0.20(-0.87%)
Aug 12, 2003 22.70 22.76 22.55 22.75 1,340,532 +0.05(+0.20%)
Aug 11, 2003 22.85 22.92 22.46 22.71 1,493,565 -0.42(-1.82%)
Aug 08, 2003 22.85 23.13 22.81 23.13 5,674,353 +0.32(+1.40%)
Aug 07, 2003 22.52 22.83 22.40 22.81 2,063,481 +0.35(+1.57%)
Aug 06, 2003 22.20 22.51 21.92 22.46 2,515,016 +0.23(+1.05%)
Aug 05, 2003 22.39 22.40 22.17 22.22 1,875,268 -0.18(-0.79%)
Aug 04, 2003 22.32 22.43 22.03 22.40 2,389,775 +0.08(+0.36%)
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.