Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.46 22.51 22.34 22.35 1,237,313 -0.15(-0.65%)
Dec 30, 2003 22.56 22.59 22.48 22.49 1,573,537 -0.06(-0.28%)
Dec 29, 2003 22.26 22.59 22.28 22.56 1,750,021 +0.29(+1.31%)
Dec 26, 2003 22.33 22.33 22.23 22.26 305,046 +0.01(+0.05%)
Dec 24, 2003 22.34 22.35 22.23 22.25 567,366 -0.08(-0.37%)
Dec 23, 2003 22.23 22.34 22.18 22.34 1,539,665 +0.18(+0.80%)
Dec 22, 2003 21.95 22.16 21.84 22.16 1,635,894 +0.14(+0.64%)
Dec 19, 2003 21.98 22.06 21.87 22.02 1,683,816 +0.04(+0.19%)
Dec 18, 2003 21.67 21.98 21.66 21.98 1,535,623 +0.27(+1.24%)
Dec 17, 2003 21.59 21.71 21.45 21.71 1,521,381 +0.12(+0.55%)
Dec 16, 2003 21.59 21.59 21.39 21.59 1,655,139 +0.05(+0.24%)
Dec 15, 2003 21.67 21.69 21.48 21.54 1,880,700 +0.00(+0.00%)
Dec 12, 2003 21.43 21.54 21.33 21.54 2,044,867 +0.16(+0.73%)
Dec 11, 2003 21.28 21.39 21.25 21.38 1,651,483 +0.16(+0.73%)
Dec 10, 2003 21.27 21.34 21.23 21.23 995,201 +0.03(+0.15%)
Dec 09, 2003 21.41 21.43 21.19 21.19 1,316,798 -0.22(-1.02%)
Dec 08, 2003 21.33 21.50 21.32 21.41 808,131 +0.08(+0.39%)
Dec 05, 2003 21.21 21.46 21.21 21.33 1,058,904 +0.09(+0.42%)
Dec 04, 2003 21.10 21.25 21.09 21.24 794,082 +0.11(+0.54%)
Dec 03, 2003 21.12 21.27 21.07 21.13 938,810 +0.01(+0.02%)
Dec 02, 2003 21.15 21.15 21.04 21.12 918,795 -0.01(-0.05%)
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.