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 (%)
Mar 31, 2003 21.86 22.01 21.68 21.87 1,927,596 +0.01(+0.03%)
Mar 28, 2003 21.78 21.94 21.69 21.86 1,719,497 -0.06(-0.26%)
Mar 27, 2003 22.09 22.09 21.70 21.92 2,816,985 -0.16(-0.75%)
Mar 26, 2003 22.28 22.34 22.09 22.09 1,538,136 -0.19(-0.87%)
Mar 25, 2003 22.04 22.42 22.02 22.28 1,451,941 +0.24(+1.11%)
Mar 24, 2003 22.45 22.45 21.99 22.03 1,349,563 -0.42(-1.87%)
Mar 21, 2003 22.03 22.45 21.86 22.45 1,659,161 +0.50(+2.28%)
Mar 20, 2003 22.06 22.14 21.89 21.95 1,409,899 -0.15(-0.69%)
Mar 19, 2003 22.16 22.24 21.98 22.11 1,431,360 -0.06(-0.28%)
Mar 18, 2003 22.11 22.24 21.93 22.17 2,059,526 +0.15(+0.70%)
Mar 17, 2003 21.60 22.02 21.52 22.02 1,728,292 +0.41(+1.92%)
Mar 14, 2003 21.66 21.74 21.52 21.60 1,658,809 +0.00(+0.00%)
Mar 13, 2003 21.88 21.93 21.58 21.60 1,688,889 -0.13(-0.60%)
Mar 12, 2003 21.64 21.74 21.39 21.73 2,212,742 +0.10(+0.45%)
Mar 11, 2003 21.77 22.07 21.60 21.64 1,465,134 -0.11(-0.50%)
Mar 10, 2003 22.17 22.17 21.74 21.74 1,312,447 -0.56(-2.50%)
Mar 07, 2003 22.20 22.34 22.07 22.30 879,890 +0.05(+0.20%)
Mar 06, 2003 22.14 22.31 22.01 22.26 1,010,413 +0.07(+0.31%)
Mar 05, 2003 22.11 22.27 21.97 22.19 1,410,955 +0.13(+0.59%)
Mar 04, 2003 22.23 22.31 22.00 22.06 1,038,734 -0.17(-0.77%)
Mar 03, 2003 22.31 22.57 22.19 22.23 804,953 +0.06(+0.26%)
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%)
Feb 03, 2003 22.69 22.84 22.57 22.84 1,642,449 +0.15(+0.65%)
Jan 31, 2003 22.63 22.84 22.49 22.69 1,558,014 +0.07(+0.30%)
Jan 30, 2003 22.68 22.74 22.46 22.63 1,560,652 +0.02(+0.08%)
Jan 29, 2003 22.77 22.83 22.40 22.61 1,469,180 -0.16(-0.70%)
Jan 28, 2003 22.39 22.82 22.34 22.77 3,193,251 +0.51(+2.27%)
Jan 27, 2003 22.76 22.81 22.22 22.26 2,221,537 -0.73(-3.16%)
Jan 24, 2003 23.22 23.25 22.91 22.99 1,451,238 -0.50(-2.13%)
Jan 23, 2003 23.25 23.59 23.25 23.49 1,342,879 +0.29(+1.25%)
Jan 22, 2003 23.31 23.45 22.90 23.20 1,926,892 -0.25(-1.07%)
Jan 21, 2003 23.59 23.86 23.26 23.45 2,372,290 -0.20(-0.87%)
Jan 17, 2003 23.54 23.69 23.48 23.65 1,671,650 -0.06(-0.26%)
Jan 16, 2003 23.45 24.05 22.94 23.72 5,543,554 +0.32(+1.36%)
Jan 15, 2003 23.59 23.73 23.28 23.40 2,923,057 -0.49(-2.05%)
Jan 14, 2003 24.13 24.13 23.56 23.89 3,516,218 -0.24(-1.01%)
Jan 13, 2003 24.94 24.94 24.13 24.13 3,292,991 -0.81(-3.24%)
Jan 10, 2003 25.02 25.02 24.59 24.94 1,624,507 -0.09(-0.34%)
Jan 09, 2003 25.35 25.35 24.92 25.02 1,584,576 -0.19(-0.77%)
Jan 08, 2003 25.35 25.45 25.13 25.22 1,068,111 -0.14(-0.54%)
Jan 07, 2003 26.15 26.15 25.10 25.35 2,354,524 -0.79(-3.02%)
Jan 06, 2003 25.00 26.16 24.94 26.14 2,549,253 +1.22(+4.90%)
Jan 03, 2003 24.60 24.92 24.59 24.92 1,143,399 +0.34(+1.36%)
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.