Indicators

Consolidated Edison (NY: ED )

97.64 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.01	22.11	21.92	21.98	1,191,471	+0.11(+0.49%)
Feb 27, 2003	21.83	22.17	21.83	21.88	1,062,141	+0.15(+0.70%)
Feb 26, 2003	22.15	22.17	21.71	21.72	822,463	-0.42(-1.91%)
Feb 25, 2003	22.10	22.40	21.92	22.15	1,299,513	+0.05(+0.20%)
Feb 24, 2003	22.16	22.37	22.01	22.10	1,696,729	-0.06(-0.25%)
Feb 21, 2003	21.98	22.27	21.81	22.16	1,553,028	+0.30(+1.39%)
Feb 20, 2003	22.01	22.20	21.78	21.85	1,137,894	-0.04(-0.18%)
Feb 19, 2003	22.12	22.22	21.78	21.89	1,186,858	-0.23(-1.02%)
Feb 18, 2003	22.10	22.21	21.93	22.12	1,192,003	+0.12(+0.54%)
Feb 14, 2003	21.53	22.01	21.53	22.00	1,954,503	+0.50(+2.33%)
Feb 13, 2003	20.86	21.64	20.60	21.50	1,897,377	+0.64(+3.08%)
Feb 12, 2003	21.39	21.41	20.70	20.86	1,881,588	-0.45(-2.12%)
Feb 11, 2003	22.01	22.01	21.22	21.31	1,436,117	-0.57(-2.60%)
Feb 10, 2003	21.84	22.01	21.73	21.88	1,562,431	-0.23(-1.02%)
Feb 07, 2003	22.51	22.57	22.08	22.10	1,988,387	-0.41(-1.83%)
Feb 06, 2003	22.15	22.54	22.15	22.51	1,352,557	+0.26(+1.19%)
Feb 05, 2003	22.55	22.63	22.25	22.25	1,212,228	-0.25(-1.10%)
Feb 04, 2003	22.58	22.60	22.43	22.50	1,283,191	-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.