Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.88 24.42 23.31 24.36 2,797,283 +0.43(+1.78%)
Jul 30, 2002 22.67 23.99 22.57 23.93 2,492,787 +1.26(+5.57%)
Jul 29, 2002 22.34 22.97 22.23 22.67 2,123,205 +0.41(+1.84%)
Jul 26, 2002 22.11 22.60 21.80 22.26 2,497,712 +0.09(+0.41%)
Jul 25, 2002 20.98 22.17 20.77 22.17 2,763,509 +1.27(+6.09%)
Jul 24, 2002 18.59 20.99 18.56 20.90 3,431,254 +1.81(+9.47%)
Jul 23, 2002 20.15 20.38 18.84 19.09 3,405,220 -1.06(-5.25%)
Jul 22, 2002 19.78 20.29 19.63 20.15 2,789,543 +0.32(+1.63%)
Jul 19, 2002 20.29 20.41 19.64 19.82 3,318,322 -1.24(-5.88%)
Jul 17, 2002 21.13 21.32 20.71 21.06 2,134,463 -0.31(-1.46%)
Jul 12, 2002 21.98 21.98 21.24 21.37 2,011,328 -0.60(-2.72%)
Jul 11, 2002 21.32 22.03 21.06 21.97 2,030,150 +0.51(+2.38%)
Jul 10, 2002 22.40 22.40 21.29 21.46 1,928,123 -0.71(-3.21%)
Jul 09, 2002 22.68 22.78 22.17 22.17 1,165,740 -0.53(-2.35%)
Jul 08, 2002 22.68 22.71 22.68 22.71 975,408 -0.06(-0.27%)
Jul 05, 2002 22.82 22.82 22.44 22.77 638,368 +0.03(+0.12%)
Jul 04, 2002 23.14 23.19 22.73 22.74 817,970 +0.00(+0.00%)
Jul 03, 2002 23.14 23.19 22.73 22.74 817,970 -0.32(-1.38%)
Jul 02, 2002 23.34 23.48 22.99 23.06 1,169,258 -0.39(-1.65%)
Jul 01, 2002 23.73 23.76 23.39 23.44 812,869 -0.29(-1.22%)
Jun 28, 2002 23.34 23.83 23.28 23.73 1,248,416 +0.43(+1.83%)
Jun 27, 2002 23.08 23.32 22.93 23.31 1,043,308 +0.26(+1.11%)
Jun 26, 2002 23.22 23.22 22.80 23.05 1,752,919 -0.19(-0.83%)
Jun 25, 2002 23.21 23.47 23.11 23.25 1,121,939 -0.24(-1.02%)
Jun 21, 2002 23.08 23.50 23.03 23.48 1,695,398 +0.13(+0.56%)
Jun 20, 2002 23.46 23.65 23.30 23.35 874,085 -0.18(-0.77%)
Jun 19, 2002 23.73 23.82 23.46 23.54 17,590 -0.20(-0.84%)
Jun 18, 2002 23.79 23.82 23.56 23.73 1,849,493 +0.22(+0.94%)
Jun 17, 2002 23.51 23.54 23.31 23.51 1,456,515 +0.09(+0.39%)
Jun 14, 2002 23.47 23.48 23.10 23.42 1,102,765 -0.04(-0.17%)
Jun 12, 2002 23.48 23.57 23.27 23.46 35,181 +0.14(+0.59%)
Jun 11, 2002 23.45 23.62 23.32 23.32 1,320,187 -0.13(-0.53%)
Jun 10, 2002 23.42 23.57 23.32 23.45 1,360,469 +0.05(+0.22%)
Jun 07, 2002 23.45 23.56 23.23 23.40 2,025,400 -0.19(-0.80%)
Jun 06, 2002 24.27 24.28 23.57 23.59 1,504,186 -0.70(-2.88%)
Jun 05, 2002 24.50 24.50 24.05 24.29 987,545 -0.60(-2.40%)
May 31, 2002 25.10 25.10 24.88 24.88 827,645 -0.76(-2.95%)
May 28, 2002 25.63 25.71 25.55 25.64 570,292 +0.01(+0.04%)
May 27, 2002 25.61 25.81 25.48 25.63 853,328 +0.00(+0.00%)
May 24, 2002 25.61 25.81 25.48 25.63 853,328 +0.03(+0.13%)
May 23, 2002 25.55 25.70 25.38 25.59 1,119,828 +0.15(+0.60%)
May 22, 2002 25.05 25.49 25.01 25.44 905,044 +0.39(+1.54%)
May 21, 2002 24.76 25.22 24.10 25.05 1,059,491 +0.22(+0.87%)
May 20, 2002 24.62 25.10 24.62 24.84 679,003 +0.18(+0.71%)
May 17, 2002 24.59 24.72 24.13 24.66 992,471 -0.01(-0.05%)
May 16, 2002 24.90 24.93 24.60 24.67 839,959 -0.23(-0.91%)
May 15, 2002 25.04 25.12 24.79 24.90 713,657 -0.18(-0.73%)
May 14, 2002 25.13 25.13 24.81 25.08 956,234 -0.02(-0.07%)
May 13, 2002 24.90 25.20 24.76 25.10 1,024,662 +0.01(+0.05%)
May 10, 2002 25.24 25.52 25.02 25.09 3,424,218 -0.27(-1.08%)
May 09, 2002 25.35 25.61 25.21 25.36 942,689 -0.05(-0.18%)
May 08, 2002 24.96 25.41 24.93 25.41 1,563,291 +0.31(+1.25%)
May 07, 2002 25.18 25.26 24.93 25.09 759,217 -0.08(-0.32%)
May 06, 2002 25.07 25.29 25.04 25.17 686,567 +0.11(+0.45%)
May 03, 2002 25.01 25.14 24.85 25.06 1,064,593 +0.05(+0.20%)
May 02, 2002 24.70 25.01 24.56 25.01 641,007 +0.16(+0.66%)
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.