Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,487 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,347 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,634 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,137 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.07 21.09 1,831,239 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,433,043 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,463 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,285 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,423 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.80 20.89 815,445 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,925 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,783 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,318 +0.18(+0.85%)
Sep 11, 2003 20.93 21.12 20.74 20.78 1,402,249 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,999 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.68 880,880 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.80 1,096,818 +0.32(+1.55%)
Sep 05, 2003 20.63 20.67 20.45 20.49 1,302,171 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,078 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,411 +0.09(+0.45%)
Sep 02, 2003 20.39 20.67 20.29 20.62 3,320,672 +0.08(+0.38%)
Aug 29, 2003 20.45 20.54 20.34 20.54 813,905 +0.09(+0.46%)
Aug 28, 2003 20.54 20.56 20.36 20.45 1,409,370 -0.09(-0.43%)
Aug 27, 2003 20.68 20.73 20.53 20.53 1,079,497 -0.22(-1.05%)
Aug 26, 2003 20.60 20.77 20.56 20.75 1,031,383 +0.07(+0.33%)
Aug 25, 2003 20.50 20.71 20.47 20.68 814,482 +0.14(+0.68%)
Aug 22, 2003 20.76 20.78 20.53 20.54 1,979,239 -0.09(-0.43%)
Aug 21, 2003 20.78 20.83 20.63 20.63 2,242,714 -0.06(-0.30%)
Aug 20, 2003 20.58 20.75 20.58 20.70 2,528,707 +0.02(+0.08%)
Aug 19, 2003 20.65 20.71 20.55 20.68 1,288,314 +0.16(+0.79%)
Aug 18, 2003 20.43 20.65 20.40 20.52 2,258,688 +0.09(+0.46%)
Aug 15, 2003 20.58 20.65 20.30 20.43 1,984,050 -0.10(-0.48%)
Aug 14, 2003 20.65 20.65 20.42 20.52 1,346,052 -0.09(-0.43%)
Aug 13, 2003 20.84 20.86 20.54 20.61 1,565,454 -0.18(-0.87%)
Aug 12, 2003 20.75 20.80 20.61 20.79 1,466,723 +0.04(+0.20%)
Aug 11, 2003 20.88 20.94 20.53 20.75 1,634,162 -0.38(-1.82%)
Aug 08, 2003 20.89 21.14 20.85 21.14 6,208,507 +0.29(+1.40%)
Aug 07, 2003 20.59 20.86 20.47 20.85 2,257,726 +0.32(+1.57%)
Aug 06, 2003 20.29 20.57 20.03 20.52 2,751,766 +0.21(+1.05%)
Aug 05, 2003 20.47 20.47 20.26 20.31 2,051,796 -0.16(-0.79%)
Aug 04, 2003 20.40 20.50 20.13 20.47 2,614,736 +0.07(+0.36%)
Aug 01, 2003 20.63 20.63 20.39 20.40 1,279,076 -0.23(-1.13%)
Jul 31, 2003 20.74 20.78 20.57 20.63 1,648,211 -0.10(-0.48%)
Jul 30, 2003 20.89 20.91 20.69 20.73 1,482,505 +0.00(+0.00%)
Jul 29, 2003 20.84 20.98 20.68 20.73 1,284,658 +0.00(+0.00%)
Jul 28, 2003 20.98 21.00 20.73 20.73 1,392,242 -0.28(-1.34%)
Jul 25, 2003 21.06 21.10 20.89 21.01 1,040,428 -0.02(-0.07%)
Jul 24, 2003 21.02 21.20 20.88 21.03 1,502,135 +0.01(+0.05%)
Jul 23, 2003 21.15 21.20 20.92 21.02 1,361,448 -0.12(-0.57%)
Jul 22, 2003 20.89 21.19 20.72 21.14 2,189,788 +0.25(+1.19%)
Jul 21, 2003 21.17 21.18 20.77 20.89 1,224,226 -0.30(-1.40%)
Jul 18, 2003 20.94 21.24 20.84 21.18 1,717,881 +0.43(+2.05%)
Jul 17, 2003 20.85 20.93 20.53 20.76 2,181,320 -0.22(-1.04%)
Jul 16, 2003 21.18 21.18 20.79 20.98 1,785,241 -0.15(-0.69%)
Jul 15, 2003 21.30 21.41 21.05 21.12 1,882,625 -0.19(-0.90%)
Jul 14, 2003 21.46 21.55 21.25 21.31 2,031,395 +0.04(+0.17%)
Jul 11, 2003 21.19 21.28 21.05 21.28 3,054,888 +0.16(+0.74%)
Jul 10, 2003 21.51 21.51 21.11 21.12 2,633,789 -0.47(-2.17%)
Jul 09, 2003 21.80 21.86 21.54 21.59 2,055,837 -0.18(-0.84%)
Jul 08, 2003 22.16 22.20 21.73 21.77 2,983,870 -0.55(-2.44%)
Jul 07, 2003 22.45 22.58 22.29 22.32 1,389,162 -0.18(-0.81%)
Jul 03, 2003 22.60 22.64 22.45 22.50 1,045,817 -0.11(-0.48%)
Jul 02, 2003 22.71 22.75 22.50 22.61 2,133,783 +0.05(+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.