Consolidated Edison (NY: ED )

75.32 USD +0.15 (+0.20%)
Official Closing Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 39.80 39.94 39.45 39.75 395,600 -0.27(-0.67%)
Nov 27, 2002 40.40 40.40 39.65 40.02 696,200 +0.34(+0.86%)
Nov 26, 2002 40.41 40.41 39.65 39.68 911,200 -0.73(-1.81%)
Nov 25, 2002 40.69 40.69 39.75 40.41 1,414,800 -0.27(-0.66%)
Nov 22, 2002 40.23 41.00 39.55 40.68 1,046,200 +0.45(+1.12%)
Nov 21, 2002 40.10 40.67 40.02 40.23 878,800 -0.46(-1.13%)
Nov 20, 2002 40.50 40.75 40.03 40.69 885,400 +0.21(+0.52%)
Nov 19, 2002 40.90 40.90 40.30 40.48 597,500 -0.42(-1.03%)
Nov 18, 2002 41.70 41.78 40.74 40.90 617,200 -0.37(-0.90%)
Nov 15, 2002 40.91 41.31 40.69 41.27 731,100 +0.36(+0.88%)
Nov 14, 2002 40.50 41.02 40.45 40.91 564,300 +0.60(+1.49%)
Nov 13, 2002 39.46 40.45 39.46 40.31 1,314,500 +0.86(+2.18%)
Nov 12, 2002 41.00 41.29 39.35 39.45 1,291,700 -1.34(-3.29%)
Nov 11, 2002 40.59 41.00 40.11 40.79 662,100 +0.21(+0.52%)
Nov 08, 2002 42.51 42.51 40.50 40.58 1,298,500 -1.92(-4.52%)
Nov 07, 2002 43.80 43.80 42.02 42.50 2,104,800 -1.41(-3.21%)
Nov 06, 2002 43.58 43.94 43.25 43.91 748,400 +0.58(+1.34%)
Nov 05, 2002 43.86 43.86 42.65 43.33 1,191,300 -0.52(-1.19%)
Nov 04, 2002 43.00 44.06 42.70 43.85 1,787,000 +1.16(+2.72%)
Nov 01, 2002 42.57 42.92 42.35 42.69 958,700 +0.12(+0.28%)
Oct 31, 2002 43.20 43.80 42.48 42.57 1,400,000 -1.24(-2.83%)
Oct 30, 2002 44.00 44.39 43.38 43.81 1,125,100 +0.07(+0.16%)
Oct 29, 2002 44.15 44.70 43.11 43.74 949,900 -0.56(-1.26%)
Oct 28, 2002 44.35 45.16 44.09 44.30 1,200,500 +0.45(+1.03%)
Oct 25, 2002 43.96 44.25 43.33 43.85 844,400 -0.10(-0.23%)
Oct 24, 2002 44.05 44.50 43.38 43.95 1,028,500 +0.12(+0.27%)
Oct 23, 2002 42.73 43.96 42.73 43.83 639,400 +0.86(+2.00%)
Oct 22, 2002 43.89 44.35 42.40 42.97 1,231,000 -0.98(-2.23%)
Oct 21, 2002 41.95 43.95 41.90 43.95 1,129,500 +1.85(+4.39%)
Oct 18, 2002 41.10 42.32 40.75 42.10 1,241,900 +0.49(+1.18%)
Oct 17, 2002 40.75 41.61 39.51 41.61 1,734,400 +1.32(+3.28%)
Oct 16, 2002 41.98 41.98 40.29 40.29 120,000 -1.69(-4.03%)
Oct 15, 2002 42.45 42.50 41.60 41.98 1,543,800 -0.39(-0.92%)
Oct 14, 2002 41.00 42.50 40.40 42.37 955,700 +0.37(+0.88%)
Oct 11, 2002 42.75 42.90 41.64 42.00 1,192,700 -0.49(-1.15%)
Oct 10, 2002 40.72 42.71 39.94 42.49 1,817,100 +1.57(+3.84%)
Oct 09, 2002 43.50 43.51 40.80 40.92 2,039,900 -2.95(-6.72%)
Oct 08, 2002 43.00 44.45 41.19 43.87 2,357,900 +1.02(+2.38%)
Oct 07, 2002 42.30 43.77 42.04 42.85 1,061,100 +0.92(+2.19%)
Oct 04, 2002 41.70 42.14 41.34 41.93 1,256,200 -0.28(-0.66%)
Oct 03, 2002 41.92 42.35 41.45 42.21 1,251,900 +1.06(+2.58%)
Oct 02, 2002 41.35 41.95 40.90 41.15 1,016,100 -0.46(-1.11%)
Oct 01, 2002 40.30 41.63 39.85 41.61 859,400 +1.39(+3.46%)
Sep 30, 2002 40.51 40.68 39.53 40.22 1,319,200 -0.29(-0.72%)
Sep 27, 2002 40.75 40.92 39.96 40.51 1,718,800 -0.38(-0.93%)
Sep 26, 2002 39.50 40.90 39.50 40.89 1,237,300 +1.49(+3.78%)
Sep 25, 2002 38.65 39.99 38.50 39.40 684,300 +0.90(+2.34%)
Sep 24, 2002 39.10 39.10 38.06 38.50 1,150,900 -0.66(-1.69%)
Sep 23, 2002 39.30 39.56 38.55 39.16 755,500 -0.52(-1.31%)
Sep 20, 2002 39.89 39.90 38.24 39.68 1,982,400 -0.39(-0.97%)
Sep 19, 2002 40.05 40.51 39.50 40.07 814,000 -0.14(-0.35%)
Sep 18, 2002 39.42 40.63 39.15 40.21 1,032,600 +0.74(+1.87%)
Sep 17, 2002 39.85 40.00 39.35 39.47 1,098,800 -0.31(-0.78%)
Sep 16, 2002 39.20 39.83 39.04 39.78 1,211,900 +0.13(+0.33%)
Sep 13, 2002 39.00 39.96 38.96 39.65 1,141,700 +0.46(+1.17%)
Sep 12, 2002 39.95 40.05 39.13 39.19 659,100 -0.76(-1.90%)
Sep 11, 2002 40.30 40.30 39.65 39.95 50,000 +0.05(+0.13%)
Sep 10, 2002 39.98 40.21 39.60 39.90 1,393,100 -0.08(-0.20%)
Sep 09, 2002 40.00 40.44 39.20 39.98 959,000 -0.13(-0.32%)
Sep 06, 2002 40.20 40.45 39.91 40.11 546,400 +0.11(+0.28%)
Sep 05, 2002 40.14 40.35 39.75 40.00 524,000 -0.15(-0.37%)
Sep 04, 2002 40.18 40.36 39.28 40.15 668,900 -0.03(-0.07%)
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.