Consolidated Edison (NY: ED )

79.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 41.05 41.92 40.95 41.75 709,700 +0.75(+1.83%)
Jun 27, 2002 40.60 41.02 40.34 41.00 593,100 +0.45(+1.11%)
Jun 26, 2002 40.85 40.85 40.10 40.55 996,500 -0.34(-0.83%)
Jun 25, 2002 40.83 41.29 40.65 40.89 637,800 -0.42(-1.02%)
Jun 21, 2002 40.60 41.34 40.51 41.31 963,800 +0.23(+0.56%)
Jun 20, 2002 41.26 41.60 40.98 41.08 496,900 -0.32(-0.77%)
Jun 19, 2002 41.75 41.90 41.27 41.40 10,000 -0.35(-0.84%)
Jun 18, 2002 41.85 41.90 41.45 41.75 1,051,400 +0.39(+0.94%)
Jun 17, 2002 41.35 41.40 41.00 41.36 828,000 +0.16(+0.39%)
Jun 14, 2002 41.28 41.30 40.63 41.20 626,900 -0.07(-0.17%)
Jun 12, 2002 41.30 41.47 40.94 41.27 20,000 +0.24(+0.58%)
Jun 11, 2002 41.25 41.55 41.03 41.03 750,500 -0.22(-0.53%)
Jun 10, 2002 41.20 41.47 41.02 41.25 773,400 +0.09(+0.22%)
Jun 07, 2002 41.25 41.45 40.86 41.16 1,151,400 -0.33(-0.80%)
Jun 06, 2002 42.70 42.71 41.47 41.49 855,100 -1.23(-2.88%)
Jun 05, 2002 43.10 43.10 42.31 42.72 561,400 -1.05(-2.40%)
May 31, 2002 44.16 44.16 43.76 43.77 470,500 -1.33(-2.95%)
May 28, 2002 45.08 45.23 44.95 45.10 324,200 +0.02(+0.04%)
May 27, 2002 45.05 45.40 44.82 45.08 485,100 +0.00(+0.00%)
May 24, 2002 45.05 45.40 44.82 45.08 485,100 +0.06(+0.13%)
May 23, 2002 44.95 45.21 44.65 45.02 636,600 +0.27(+0.60%)
May 22, 2002 44.07 44.84 44.00 44.75 514,500 +0.68(+1.54%)
May 21, 2002 43.55 44.36 42.40 44.07 602,300 +0.38(+0.87%)
May 20, 2002 43.30 44.15 43.30 43.69 386,000 +0.31(+0.71%)
May 17, 2002 43.25 43.49 42.45 43.38 564,200 -0.02(-0.05%)
May 16, 2002 43.80 43.85 43.27 43.40 477,500 -0.40(-0.91%)
May 15, 2002 44.05 44.18 43.60 43.80 405,700 -0.32(-0.73%)
May 14, 2002 44.20 44.20 43.65 44.12 543,600 -0.03(-0.07%)
May 13, 2002 43.80 44.32 43.55 44.15 582,500 +0.02(+0.05%)
May 10, 2002 44.40 44.89 44.02 44.13 1,946,600 -0.48(-1.08%)
May 09, 2002 44.60 45.05 44.35 44.61 535,900 -0.08(-0.18%)
May 08, 2002 43.90 44.69 43.86 44.69 888,700 +0.55(+1.25%)
May 07, 2002 44.29 44.44 43.85 44.14 431,600 -0.14(-0.32%)
May 06, 2002 44.10 44.49 44.05 44.28 390,300 +0.20(+0.45%)
May 03, 2002 43.99 44.22 43.71 44.08 605,200 +0.09(+0.20%)
May 02, 2002 43.45 43.99 43.20 43.99 364,400 +0.29(+0.66%)
May 01, 2002 43.45 43.86 43.26 43.70 714,300 +0.11(+0.25%)
Apr 30, 2002 43.14 43.60 43.02 43.59 539,300 +0.70(+1.63%)
Apr 29, 2002 42.67 43.17 42.61 42.89 357,200 -0.03(-0.07%)
Apr 26, 2002 42.90 43.08 42.44 42.92 533,400 -0.18(-0.42%)
Apr 25, 2002 43.40 43.40 43.05 43.10 392,400 -0.40(-0.92%)
Apr 24, 2002 43.41 43.92 43.20 43.50 559,100 +0.09(+0.21%)
Apr 23, 2002 42.90 43.91 42.90 43.41 551,500 +0.31(+0.72%)
Apr 22, 2002 42.95 43.25 42.88 43.10 341,400 +0.25(+0.58%)
Apr 19, 2002 42.70 42.89 42.30 42.85 390,800 +0.05(+0.12%)
Apr 18, 2002 42.50 42.80 42.38 42.80 423,000 +0.29(+0.68%)
Apr 17, 2002 42.40 42.52 42.11 42.51 331,400 +0.11(+0.26%)
Apr 16, 2002 41.90 42.50 41.75 42.40 576,200 +0.82(+1.97%)
Apr 15, 2002 41.85 41.96 41.57 41.58 470,300 -0.51(-1.21%)
Apr 12, 2002 41.85 42.10 41.71 42.09 406,400 +0.00(+0.00%)
Apr 11, 2002 42.56 42.65 42.00 42.09 326,000 -0.46(-1.08%)
Apr 10, 2002 41.86 42.62 41.85 42.55 361,100 +0.44(+1.04%)
Apr 09, 2002 42.35 42.35 42.03 42.11 262,200 -0.24(-0.57%)
Apr 08, 2002 42.15 42.35 41.90 42.35 299,300 +0.08(+0.19%)
Apr 05, 2002 42.65 42.95 42.25 42.27 449,900 -0.43(-1.01%)
Apr 04, 2002 42.50 42.72 42.42 42.70 693,100 +0.20(+0.47%)
Apr 03, 2002 42.15 42.58 42.00 42.50 682,300 +0.28(+0.66%)
Apr 02, 2002 41.70 42.25 41.63 42.22 491,000 +0.51(+1.22%)
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.