Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.33 21.78 21.28 21.69 1,365,875 +0.39(+1.83%)
Jun 27, 2002 21.10 21.31 20.96 21.30 1,141,469 +0.23(+1.11%)
Jun 26, 2002 21.23 21.23 20.84 21.07 1,917,845 -0.18(-0.83%)
Jun 25, 2002 21.21 21.45 21.12 21.25 1,227,498 -0.22(-1.02%)
Jun 21, 2002 21.10 21.48 21.05 21.46 1,854,911 +0.12(+0.56%)
Jun 20, 2002 21.44 21.62 21.29 21.34 956,324 -0.17(-0.77%)
Jun 19, 2002 21.69 21.77 21.44 21.51 19,245 -0.18(-0.84%)
Jun 18, 2002 21.75 21.77 21.54 21.69 2,023,504 +0.20(+0.94%)
Jun 17, 2002 21.49 21.51 21.30 21.49 1,593,553 +0.08(+0.39%)
Jun 14, 2002 21.45 21.46 21.11 21.41 1,206,520 -0.04(-0.17%)
Jun 12, 2002 21.46 21.55 21.27 21.44 38,491 +0.12(+0.58%)
Jun 11, 2002 21.43 21.59 21.32 21.32 1,444,398 -0.11(-0.53%)
Jun 10, 2002 21.41 21.55 21.31 21.43 1,488,471 +0.05(+0.22%)
Jun 07, 2002 21.43 21.54 21.23 21.39 2,215,963 -0.17(-0.80%)
Jun 06, 2002 22.19 22.19 21.55 21.56 1,645,709 -0.64(-2.88%)
Jun 05, 2002 22.39 22.39 21.98 22.20 1,080,459 -0.55(-2.40%)
May 31, 2002 22.95 22.95 22.74 22.74 905,515 -0.69(-2.95%)
May 28, 2002 23.42 23.50 23.36 23.43 623,949 +0.01(+0.04%)
May 27, 2002 23.41 23.59 23.29 23.42 933,614 +0.00(+0.00%)
May 24, 2002 23.41 23.59 23.29 23.42 933,614 +0.03(+0.13%)
May 23, 2002 23.36 23.49 23.20 23.39 1,225,188 +0.14(+0.60%)
May 22, 2002 22.90 23.30 22.86 23.25 990,197 +0.35(+1.54%)
May 21, 2002 22.63 23.05 22.03 22.90 1,159,175 +0.20(+0.87%)
May 20, 2002 22.50 22.94 22.50 22.70 742,888 +0.16(+0.71%)
May 17, 2002 22.47 22.60 22.06 22.54 1,085,848 -0.01(-0.05%)
May 16, 2002 22.76 22.78 22.48 22.55 918,987 -0.21(-0.91%)
May 15, 2002 22.89 22.96 22.65 22.76 780,802 -0.17(-0.73%)
May 14, 2002 22.97 22.97 22.68 22.92 1,046,202 -0.02(-0.07%)
May 13, 2002 22.76 23.03 22.63 22.94 1,121,068 +0.01(+0.05%)
May 10, 2002 23.07 23.32 22.87 22.93 3,746,390 -0.25(-1.08%)
May 09, 2002 23.17 23.41 23.04 23.18 1,031,383 -0.04(-0.18%)
May 08, 2002 22.81 23.22 22.79 23.22 1,710,375 +0.29(+1.25%)
May 07, 2002 23.01 23.09 22.78 22.93 830,649 -0.07(-0.32%)
May 06, 2002 22.91 23.12 22.89 23.01 751,164 +0.10(+0.45%)
May 03, 2002 22.86 22.98 22.71 22.90 1,164,756 +0.05(+0.20%)
May 02, 2002 22.58 22.86 22.45 22.86 701,317 +0.15(+0.66%)
May 01, 2002 22.58 22.79 22.48 22.71 1,374,728 +0.06(+0.25%)
Apr 30, 2002 22.42 22.65 22.35 22.65 1,037,926 +0.36(+1.63%)
Apr 29, 2002 22.17 22.43 22.14 22.29 687,460 -0.02(-0.07%)
Apr 26, 2002 22.29 22.38 22.05 22.30 1,026,571 -0.09(-0.42%)
Apr 25, 2002 22.55 22.55 22.37 22.39 755,205 -0.21(-0.92%)
Apr 24, 2002 22.56 22.82 22.45 22.60 1,076,033 +0.05(+0.21%)
Apr 23, 2002 22.29 22.82 22.29 22.56 1,061,406 +0.16(+0.72%)
Apr 22, 2002 22.32 22.47 22.28 22.39 657,052 +0.13(+0.58%)
Apr 19, 2002 22.19 22.29 21.98 22.26 752,126 +0.03(+0.12%)
Apr 18, 2002 22.08 22.24 22.02 22.24 814,097 +0.15(+0.68%)
Apr 17, 2002 22.03 22.09 21.88 22.09 637,806 +0.06(+0.26%)
Apr 16, 2002 21.77 22.08 21.69 22.03 1,108,943 +0.43(+1.97%)
Apr 15, 2002 21.75 21.80 21.60 21.60 905,130 -0.27(-1.21%)
Apr 12, 2002 21.75 21.87 21.67 21.87 782,149 +0.00(+0.00%)
Apr 11, 2002 22.11 22.16 21.82 21.87 627,413 -0.24(-1.08%)
Apr 10, 2002 21.75 22.15 21.75 22.11 694,966 +0.23(+1.04%)
Apr 09, 2002 22.00 22.00 21.84 21.88 504,625 -0.12(-0.57%)
Apr 08, 2002 21.90 22.00 21.77 22.00 576,027 +0.04(+0.19%)
Apr 05, 2002 22.16 22.32 21.95 21.96 865,869 -0.22(-1.01%)
Apr 04, 2002 22.08 22.20 22.04 22.19 1,333,927 +0.10(+0.47%)
Apr 03, 2002 21.90 22.12 21.82 22.08 1,313,141 +0.15(+0.66%)
Apr 02, 2002 21.67 21.95 21.63 21.94 944,969 +0.27(+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.