Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 24.22 24.44 24.14 24.44 3,231,983 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,348 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,789,938 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,686 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,641 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,440 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,617 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,151 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,172 -0.14(-0.62%)
May 16, 2003 22.50 23.08 22.50 23.05 2,950,368 +0.56(+2.50%)
May 15, 2003 22.25 22.51 22.14 22.49 1,733,492 +0.26(+1.15%)
May 14, 2003 22.29 22.31 22.19 22.23 1,274,746 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,301 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,208 -0.44(-1.95%)
May 09, 2003 22.31 22.46 22.14 22.45 3,745,435 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,496 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,128 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,026 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,586 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,800 -0.11(-0.49%)
May 01, 2003 22.10 22.17 21.84 22.09 1,506,054 -0.01(-0.03%)
Apr 30, 2003 22.26 22.26 22.06 22.10 1,347,920 -0.05(-0.21%)
Apr 29, 2003 22.35 22.41 22.14 22.14 1,909,216 -0.20(-0.89%)
Apr 28, 2003 22.14 22.40 22.14 22.34 1,865,945 +0.22(+1.00%)
Apr 25, 2003 22.27 22.42 22.06 22.12 1,306,759 -0.19(-0.84%)
Apr 24, 2003 22.12 22.44 22.12 22.31 1,093,569 +0.14(+0.62%)
Apr 23, 2003 22.15 22.20 21.92 22.17 1,134,729 +0.03(+0.15%)
Apr 22, 2003 21.89 22.22 21.81 22.14 1,551,084 +0.24(+1.12%)
Apr 21, 2003 22.23 22.23 21.72 21.89 2,252,925 -0.33(-1.48%)
Apr 17, 2003 22.34 22.40 22.17 22.22 1,419,863 -0.12(-0.53%)
Apr 16, 2003 22.68 22.68 22.21 22.34 1,461,903 -0.34(-1.48%)
Apr 15, 2003 22.48 22.71 22.46 22.68 788,383 +0.20(+0.91%)
Apr 14, 2003 22.46 22.58 22.42 22.47 1,270,876 +0.02(+0.08%)
Apr 11, 2003 22.44 22.58 22.34 22.46 1,396,468 +0.09(+0.38%)
Apr 10, 2003 22.12 22.39 22.10 22.37 916,438 +0.21(+0.95%)
Apr 09, 2003 22.30 22.38 22.12 22.16 1,110,807 -0.04(-0.18%)
Apr 08, 2003 22.18 22.40 22.11 22.20 1,129,804 +0.02(+0.08%)
Apr 07, 2003 22.46 22.69 22.13 22.18 1,201,571 -0.18(-0.81%)
Apr 04, 2003 22.23 22.37 22.12 22.36 935,787 +0.19(+0.87%)
Apr 03, 2003 22.17 22.29 22.04 22.17 1,298,844 +0.00(+0.00%)
Apr 02, 2003 22.12 22.29 22.11 22.17 1,888,988 +0.05(+0.23%)
Apr 01, 2003 21.86 22.17 21.82 22.12 2,443,600 +0.25(+1.14%)
Mar 31, 2003 21.86 22.01 21.68 21.87 1,927,510 +0.01(+0.03%)
Mar 28, 2003 21.78 21.94 21.69 21.86 1,719,421 -0.06(-0.26%)
Mar 27, 2003 22.09 22.09 21.71 21.92 2,816,860 -0.16(-0.75%)
Mar 26, 2003 22.28 22.34 22.09 22.09 1,538,068 -0.19(-0.87%)
Mar 25, 2003 22.04 22.42 22.02 22.28 1,451,877 +0.24(+1.11%)
Mar 24, 2003 22.46 22.46 22.00 22.04 1,349,503 -0.42(-1.87%)
Mar 21, 2003 22.03 22.46 21.86 22.46 1,659,087 +0.50(+2.28%)
Mar 20, 2003 22.06 22.14 21.89 21.96 1,409,837 -0.15(-0.69%)
Mar 19, 2003 22.17 22.25 21.98 22.11 1,431,297 -0.06(-0.28%)
Mar 18, 2003 22.11 22.25 21.93 22.17 2,059,435 +0.15(+0.70%)
Mar 17, 2003 21.60 22.02 21.52 22.02 1,728,215 +0.41(+1.92%)
Mar 14, 2003 21.66 21.75 21.52 21.60 1,658,735 +0.00(+0.00%)
Mar 13, 2003 21.88 21.93 21.58 21.60 1,688,814 -0.13(-0.60%)
Mar 12, 2003 21.64 21.75 21.39 21.73 2,212,644 +0.10(+0.45%)
Mar 11, 2003 21.77 22.07 21.60 21.64 1,465,069 -0.11(-0.50%)
Mar 10, 2003 22.17 22.17 21.75 21.75 1,312,388 -0.56(-2.50%)
Mar 07, 2003 22.20 22.34 22.08 22.30 879,851 +0.05(+0.20%)
Mar 06, 2003 22.14 22.31 22.01 22.26 1,010,368 +0.07(+0.31%)
Mar 05, 2003 22.11 22.27 21.97 22.19 1,410,892 +0.13(+0.59%)
Mar 04, 2003 22.23 22.31 22.00 22.06 1,038,688 -0.17(-0.77%)
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.