Consolidated Edison (NY: ED )

90.42 +0.37 (+0.41%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.53 24.79 24.46 24.78 948,627 +0.40(+1.63%)
Apr 29, 2002 24.26 24.54 24.22 24.38 628,314 -0.02(-0.07%)
Apr 26, 2002 24.39 24.49 24.13 24.40 938,249 -0.10(-0.42%)
Apr 25, 2002 24.67 24.67 24.47 24.50 690,231 -0.23(-0.92%)
Apr 24, 2002 24.68 24.97 24.56 24.73 983,456 +0.05(+0.21%)
Apr 23, 2002 24.39 24.96 24.39 24.68 970,087 +0.18(+0.72%)
Apr 22, 2002 24.42 24.59 24.38 24.50 600,522 +0.14(+0.58%)
Apr 19, 2002 24.28 24.38 24.05 24.36 687,416 +0.03(+0.12%)
Apr 18, 2002 24.16 24.33 24.09 24.33 744,056 +0.16(+0.68%)
Apr 17, 2002 24.10 24.17 23.94 24.17 582,932 +0.06(+0.26%)
Apr 16, 2002 23.82 24.16 23.74 24.10 1,013,534 +0.47(+1.97%)
Apr 15, 2002 23.79 23.85 23.63 23.64 827,256 -0.29(-1.21%)
Apr 12, 2002 23.79 23.93 23.71 23.93 714,856 +0.00(+0.00%)
Apr 11, 2002 24.20 24.25 23.88 23.93 573,433 -0.26(-1.08%)
Apr 10, 2002 23.80 24.23 23.79 24.19 635,174 +0.25(+1.04%)
Apr 09, 2002 24.08 24.08 23.89 23.94 461,209 -0.14(-0.57%)
Apr 08, 2002 23.96 24.08 23.82 24.08 526,468 +0.05(+0.19%)
Apr 05, 2002 24.25 24.42 24.02 24.03 791,373 -0.24(-1.01%)
Apr 04, 2002 24.16 24.29 24.12 24.28 1,219,161 +0.11(+0.47%)
Apr 03, 2002 23.96 24.21 23.88 24.16 1,200,164 +0.16(+0.66%)
Apr 02, 2002 23.71 24.02 23.67 24.00 863,668 +0.29(+1.22%)
Apr 01, 2002 23.83 23.85 23.60 23.71 702,368 -0.11(-0.48%)
Mar 29, 2002 23.91 24.16 23.82 23.83 1,037,457 +0.00(+0.00%)
Mar 28, 2002 23.91 24.16 23.82 23.83 1,033,587 -0.07(-0.29%)
Mar 27, 2002 23.71 23.95 23.59 23.89 931,213 +0.17(+0.72%)
Mar 26, 2002 23.62 23.79 23.55 23.72 801,751 +0.12(+0.53%)
Mar 25, 2002 23.68 23.86 23.50 23.60 789,438 -0.14(-0.57%)
Mar 22, 2002 24.10 24.10 23.72 23.74 871,583 -0.26(-1.09%)
Mar 21, 2002 23.50 24.05 23.47 24.00 935,611 +0.36(+1.51%)
Mar 20, 2002 23.48 23.74 23.22 23.64 475,809 +0.10(+0.44%)
Mar 19, 2002 23.59 23.76 23.52 23.54 746,694 -0.06(-0.24%)
Mar 18, 2002 23.45 23.71 23.31 23.59 940,184 +0.00(+0.00%)
Mar 15, 2002 23.79 23.87 23.52 23.59 35,179 -0.06(-0.24%)
Mar 14, 2002 23.56 23.74 23.51 23.65 819,517 +0.12(+0.51%)
Mar 13, 2002 23.65 23.73 23.45 23.53 801,047 -0.13(-0.55%)
Mar 12, 2002 24.05 24.05 23.61 23.66 942,119 -0.36(-1.49%)
Mar 11, 2002 24.02 24.13 23.72 24.02 661,031 +0.00(+0.00%)
Mar 08, 2002 24.05 24.25 23.93 24.02 699,025 -0.13(-0.54%)
Mar 07, 2002 24.08 24.23 23.93 24.15 1,160,763 -0.01(-0.05%)
Mar 06, 2002 23.87 24.16 23.65 24.16 1,098,494 +0.30(+1.24%)
Mar 05, 2002 23.84 23.87 23.56 23.87 797,705 +0.03(+0.12%)
Mar 04, 2002 23.56 23.85 23.46 23.84 725,938 +0.32(+1.35%)
Mar 01, 2002 23.20 23.52 23.17 23.52 52,207,072 +0.32(+1.40%)
Feb 28, 2002 23.07 23.28 23.02 23.20 671,409 +0.13(+0.54%)
Feb 27, 2002 23.02 23.22 22.89 23.07 431,834 +0.14(+0.59%)
Feb 26, 2002 23.02 23.05 22.80 22.93 517,145 +0.05(+0.22%)
Feb 25, 2002 23.28 23.28 22.76 22.88 701,136 -0.23(-1.01%)
Feb 22, 2002 22.60 23.20 22.60 23.12 709,052 +0.36(+1.57%)
Feb 21, 2002 22.83 23.11 22.74 22.76 502,545 -0.13(-0.57%)
Feb 20, 2002 22.87 22.97 22.34 22.89 817,582 +0.02(+0.10%)
Feb 19, 2002 23.02 23.17 22.83 22.87 553,380 -0.27(-1.18%)
Feb 18, 2002 23.11 23.22 22.88 23.14 802,631 +0.00(+0.00%)
Feb 15, 2002 23.11 23.22 22.88 23.14 802,631 +0.07(+0.30%)
Feb 14, 2002 23.28 23.28 23.00 23.07 649,774 -0.17(-0.73%)
Feb 13, 2002 23.24 23.37 23.17 23.24 954,960 +0.07(+0.29%)
Feb 12, 2002 23.37 23.48 23.17 23.17 1,088,116 -0.21(-0.90%)
Feb 11, 2002 23.37 23.51 23.11 23.38 1,892,154 -0.18(-0.75%)
Feb 08, 2002 23.37 23.59 23.34 23.56 3,710,079 +0.18(+0.75%)
Feb 07, 2002 23.37 23.59 23.31 23.38 815,119 -0.05(-0.22%)
Feb 06, 2002 23.17 23.43 23.14 23.43 1,341,764 +0.13(+0.54%)
Feb 05, 2002 23.29 23.39 23.09 23.31 1,178,880 +0.02(+0.10%)
Feb 04, 2002 23.22 23.51 23.17 23.29 591,023 -0.07(-0.32%)
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.