Consolidated Edison (NY: ED )

90.49 +0.44 (+0.49%)
Streaming Delayed Price Updated: 1:16 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 22.58 1,506,406 -0.11(-0.48%)
Jul 30, 2003 22.85 22.88 22.64 22.68 1,354,956 +0.00(+0.00%)
Jul 29, 2003 22.80 22.95 22.63 22.68 1,174,131 +0.00(+0.00%)
Jul 28, 2003 22.96 22.97 22.68 22.68 1,272,459 -0.31(-1.34%)
Jul 25, 2003 23.04 23.08 22.85 22.99 950,914 -0.02(-0.07%)
Jul 24, 2003 23.00 23.20 22.84 23.01 1,372,898 +0.01(+0.05%)
Jul 23, 2003 23.14 23.20 22.89 23.00 1,244,315 -0.13(-0.57%)
Jul 22, 2003 22.85 23.18 22.67 23.13 2,001,388 +0.27(+1.19%)
Jul 21, 2003 23.17 23.17 22.72 22.85 1,118,898 -0.32(-1.40%)
Jul 18, 2003 22.91 23.23 22.80 23.18 1,570,082 +0.47(+2.05%)
Jul 17, 2003 22.81 22.90 22.47 22.71 1,993,648 -0.24(-1.04%)
Jul 16, 2003 23.17 23.17 22.75 22.95 1,631,646 -0.16(-0.69%)
Jul 15, 2003 23.31 23.42 23.04 23.11 1,720,652 -0.21(-0.90%)
Jul 14, 2003 23.48 23.58 23.25 23.32 1,856,622 +0.04(+0.17%)
Jul 11, 2003 23.18 23.29 23.03 23.28 2,792,058 +0.17(+0.74%)
Jul 10, 2003 23.54 23.54 23.09 23.11 2,407,189 -0.51(-2.17%)
Jul 09, 2003 23.85 23.92 23.56 23.62 1,878,962 -0.20(-0.84%)
Jul 08, 2003 24.25 24.29 23.77 23.82 2,727,151 -0.60(-2.44%)
Jul 07, 2003 24.56 24.70 24.39 24.42 1,269,645 -0.20(-0.81%)
Jul 03, 2003 24.73 24.78 24.56 24.62 955,839 -0.12(-0.48%)
Jul 02, 2003 24.84 24.89 24.62 24.74 1,950,201 +0.06(+0.23%)
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.