Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 22.20 22.30 22.10 22.17 1,181,395 +0.11(+0.49%)
Feb 27, 2003 22.01 22.36 22.01 22.06 1,053,159 +0.15(+0.70%)
Feb 26, 2003 22.34 22.36 21.89 21.91 815,507 -0.43(-1.91%)
Feb 25, 2003 22.28 22.59 22.10 22.34 1,288,523 +0.05(+0.20%)
Feb 24, 2003 22.35 22.56 22.19 22.29 1,682,380 -0.06(-0.25%)
Feb 21, 2003 22.17 22.46 22.00 22.35 1,539,895 +0.31(+1.39%)
Feb 20, 2003 22.20 22.39 21.97 22.04 1,128,271 -0.04(-0.18%)
Feb 19, 2003 22.31 22.41 21.97 22.08 1,176,822 -0.23(-1.02%)
Feb 18, 2003 22.28 22.40 22.11 22.31 1,181,923 +0.12(+0.54%)
Feb 14, 2003 21.72 22.20 21.72 22.19 1,937,974 +0.51(+2.33%)
Feb 13, 2003 21.04 21.82 20.78 21.68 1,881,332 +0.65(+3.08%)
Feb 12, 2003 21.57 21.59 20.88 21.03 1,865,676 -0.45(-2.12%)
Feb 11, 2003 22.20 22.20 21.40 21.49 1,423,972 -0.57(-2.60%)
Feb 10, 2003 22.03 22.20 21.91 22.06 1,549,218 -0.23(-1.02%)
Feb 07, 2003 22.71 22.76 22.27 22.29 1,971,573 -0.42(-1.83%)
Feb 06, 2003 22.34 22.73 22.34 22.71 1,341,120 +0.27(+1.19%)
Feb 05, 2003 22.74 22.82 22.44 22.44 1,201,977 -0.25(-1.10%)
Feb 04, 2003 22.77 22.79 22.63 22.69 1,272,340 -0.15(-0.67%)
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.