Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.45 24.70 24.43 24.60 1,041,678 +0.07(+0.28%)
Jun 27, 2003 24.84 24.86 24.53 24.54 1,045,724 -0.27(-1.08%)
Jun 26, 2003 24.86 24.92 24.68 24.80 1,181,167 +0.09(+0.37%)
Jun 25, 2003 24.84 25.10 24.68 24.71 1,725,753 +0.03(+0.12%)
Jun 24, 2003 24.84 24.86 24.62 24.68 1,126,286 -0.02(-0.07%)
Jun 23, 2003 24.56 24.86 24.46 24.70 1,475,975 -0.08(-0.32%)
Jun 20, 2003 25.03 25.13 24.69 24.78 3,473,318 -0.11(-0.46%)
Jun 19, 2003 24.84 25.01 24.60 24.89 1,964,801 +0.21(+0.85%)
Jun 18, 2003 24.13 24.68 24.13 24.68 1,697,609 +0.39(+1.59%)
Jun 17, 2003 24.96 24.96 24.29 24.30 2,045,011 -0.27(-1.11%)
Jun 16, 2003 24.33 24.57 24.28 24.57 1,937,536 +0.50(+2.08%)
Jun 13, 2003 24.56 24.62 24.02 24.07 1,622,324 -0.47(-1.92%)
Jun 12, 2003 24.16 24.62 23.96 24.54 1,730,854 +0.49(+2.03%)
Jun 11, 2003 24.01 24.10 23.86 24.05 1,728,040 +0.03(+0.12%)
Jun 10, 2003 24.23 24.33 24.02 24.02 1,505,350 -0.20(-0.84%)
Jun 09, 2003 24.22 24.29 24.12 24.23 1,509,748 -0.06(-0.23%)
Jun 06, 2003 24.47 24.55 24.12 24.29 1,755,480 -0.05(-0.19%)
Jun 05, 2003 24.79 24.79 24.33 24.33 1,993,648 -0.45(-1.83%)
Jun 04, 2003 24.56 24.87 24.46 24.79 1,264,368 +0.18(+0.72%)
Jun 03, 2003 24.50 24.70 24.27 24.61 2,106,400 +0.15(+0.63%)
Jun 02, 2003 24.43 24.56 24.22 24.46 2,333,487 +0.02(+0.07%)
May 30, 2003 24.22 24.44 24.14 24.44 3,231,983 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,348 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,789,938 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,686 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,641 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,440 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,617 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,151 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,172 -0.14(-0.62%)
May 16, 2003 22.50 23.08 22.50 23.05 2,950,368 +0.56(+2.50%)
May 15, 2003 22.25 22.51 22.14 22.49 1,733,492 +0.26(+1.15%)
May 14, 2003 22.29 22.31 22.19 22.23 1,274,746 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,301 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,208 -0.44(-1.95%)
May 09, 2003 22.31 22.46 22.14 22.45 3,745,435 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,496 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,128 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,026 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,586 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,800 -0.11(-0.49%)
May 01, 2003 22.10 22.17 21.84 22.09 1,506,054 -0.01(-0.03%)
Apr 30, 2003 22.26 22.26 22.06 22.10 1,347,920 -0.05(-0.21%)
Apr 29, 2003 22.35 22.41 22.14 22.14 1,909,216 -0.20(-0.89%)
Apr 28, 2003 22.14 22.40 22.14 22.34 1,865,945 +0.22(+1.00%)
Apr 25, 2003 22.27 22.42 22.06 22.12 1,306,759 -0.19(-0.84%)
Apr 24, 2003 22.12 22.44 22.12 22.31 1,093,569 +0.14(+0.62%)
Apr 23, 2003 22.15 22.20 21.92 22.17 1,134,729 +0.03(+0.15%)
Apr 22, 2003 21.89 22.22 21.81 22.14 1,551,084 +0.24(+1.12%)
Apr 21, 2003 22.23 22.23 21.72 21.89 2,252,925 -0.33(-1.48%)
Apr 17, 2003 22.34 22.40 22.17 22.22 1,419,863 -0.12(-0.53%)
Apr 16, 2003 22.68 22.68 22.21 22.34 1,461,903 -0.34(-1.48%)
Apr 15, 2003 22.48 22.71 22.46 22.68 788,383 +0.20(+0.91%)
Apr 14, 2003 22.46 22.58 22.42 22.47 1,270,876 +0.02(+0.08%)
Apr 11, 2003 22.44 22.58 22.34 22.46 1,396,468 +0.09(+0.38%)
Apr 10, 2003 22.12 22.39 22.10 22.37 916,438 +0.21(+0.95%)
Apr 09, 2003 22.30 22.38 22.12 22.16 1,110,807 -0.04(-0.18%)
Apr 08, 2003 22.18 22.40 22.11 22.20 1,129,804 +0.02(+0.08%)
Apr 07, 2003 22.46 22.69 22.13 22.18 1,201,571 -0.18(-0.81%)
Apr 04, 2003 22.23 22.37 22.12 22.36 935,787 +0.19(+0.87%)
Apr 03, 2003 22.17 22.29 22.04 22.17 1,298,844 +0.00(+0.00%)
Apr 02, 2003 22.12 22.29 22.11 22.17 1,888,988 +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.