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 (%)
May 31, 2002 22.95 22.95 22.74 22.74 905,475 -0.69(-2.95%)
May 28, 2002 23.42 23.50 23.36 23.43 623,921 +0.01(+0.04%)
May 27, 2002 23.41 23.59 23.29 23.42 933,572 +0.00(+0.00%)
May 24, 2002 23.41 23.59 23.29 23.42 933,572 +0.03(+0.13%)
May 23, 2002 23.36 23.49 23.20 23.39 1,225,133 +0.14(+0.60%)
May 22, 2002 22.90 23.30 22.86 23.25 990,153 +0.35(+1.54%)
May 21, 2002 22.63 23.05 22.03 22.90 1,159,123 +0.20(+0.87%)
May 20, 2002 22.50 22.94 22.50 22.70 742,855 +0.16(+0.71%)
May 17, 2002 22.47 22.60 22.06 22.54 1,085,800 -0.01(-0.05%)
May 16, 2002 22.76 22.79 22.48 22.55 918,946 -0.21(-0.91%)
May 15, 2002 22.89 22.96 22.66 22.76 780,767 -0.17(-0.73%)
May 14, 2002 22.97 22.97 22.68 22.93 1,046,155 -0.02(-0.07%)
May 13, 2002 22.76 23.03 22.63 22.94 1,121,018 +0.01(+0.05%)
May 10, 2002 23.07 23.33 22.87 22.93 3,746,223 -0.25(-1.08%)
May 09, 2002 23.17 23.41 23.05 23.18 1,031,337 -0.04(-0.18%)
May 08, 2002 22.81 23.22 22.79 23.22 1,710,299 +0.29(+1.25%)
May 07, 2002 23.01 23.09 22.79 22.94 830,612 -0.07(-0.32%)
May 06, 2002 22.92 23.12 22.89 23.01 751,130 +0.10(+0.45%)
May 03, 2002 22.86 22.98 22.71 22.90 1,164,704 +0.05(+0.20%)
May 02, 2002 22.58 22.86 22.45 22.86 701,286 +0.15(+0.66%)
May 01, 2002 22.58 22.79 22.48 22.71 1,374,667 +0.06(+0.25%)
Apr 30, 2002 22.42 22.66 22.35 22.65 1,037,880 +0.36(+1.63%)
Apr 29, 2002 22.17 22.43 22.14 22.29 687,429 -0.02(-0.07%)
Apr 26, 2002 22.29 22.39 22.05 22.30 1,026,526 -0.09(-0.42%)
Apr 25, 2002 22.55 22.55 22.37 22.40 755,172 -0.21(-0.92%)
Apr 24, 2002 22.56 22.82 22.45 22.60 1,075,985 +0.05(+0.21%)
Apr 23, 2002 22.29 22.82 22.29 22.56 1,061,359 +0.16(+0.72%)
Apr 22, 2002 22.32 22.47 22.28 22.40 657,022 +0.13(+0.58%)
Apr 19, 2002 22.19 22.29 21.98 22.27 752,092 +0.03(+0.12%)
Apr 18, 2002 22.08 22.24 22.02 22.24 814,061 +0.15(+0.68%)
Apr 17, 2002 22.03 22.09 21.88 22.09 637,777 +0.06(+0.26%)
Apr 16, 2002 21.77 22.08 21.69 22.03 1,108,894 +0.43(+1.97%)
Apr 15, 2002 21.75 21.80 21.60 21.61 905,090 -0.27(-1.21%)
Apr 12, 2002 21.75 21.88 21.67 21.87 782,115 +0.00(+0.00%)
Apr 11, 2002 22.11 22.16 21.82 21.87 627,385 -0.24(-1.08%)
Apr 10, 2002 21.75 22.15 21.75 22.11 694,935 +0.23(+1.04%)
Apr 09, 2002 22.01 22.01 21.84 21.88 504,602 -0.12(-0.57%)
Apr 08, 2002 21.90 22.01 21.77 22.01 576,001 +0.04(+0.19%)
Apr 05, 2002 22.16 22.32 21.95 21.96 865,830 -0.22(-1.01%)
Apr 04, 2002 22.08 22.20 22.04 22.19 1,333,867 +0.10(+0.47%)
Apr 03, 2002 21.90 22.13 21.82 22.08 1,313,083 +0.15(+0.66%)
Apr 02, 2002 21.67 21.95 21.63 21.94 944,927 +0.26(+1.22%)
Apr 01, 2002 21.78 21.80 21.57 21.67 768,451 -0.10(-0.48%)
Mar 29, 2002 21.85 22.08 21.77 21.78 1,135,067 +0.00(+0.00%)
Mar 28, 2002 21.85 22.08 21.77 21.78 1,130,833 -0.06(-0.29%)
Mar 27, 2002 21.67 21.89 21.56 21.84 1,018,828 +0.16(+0.72%)
Mar 26, 2002 21.59 21.74 21.53 21.68 877,185 +0.11(+0.53%)
Mar 25, 2002 21.64 21.81 21.48 21.57 863,713 -0.12(-0.57%)
Mar 22, 2002 22.03 22.03 21.68 21.69 953,587 -0.24(-1.09%)
Mar 21, 2002 21.48 21.98 21.45 21.93 1,023,639 +0.33(+1.51%)
Mar 20, 2002 21.46 21.69 21.23 21.61 520,576 +0.09(+0.44%)
Mar 19, 2002 21.56 21.72 21.50 21.51 816,948 -0.05(-0.24%)
Mar 18, 2002 21.43 21.67 21.30 21.56 1,028,642 +0.00(+0.00%)
Mar 15, 2002 21.75 21.82 21.50 21.56 38,489 -0.05(-0.24%)
Mar 14, 2002 21.54 21.69 21.49 21.62 896,622 +0.11(+0.51%)
Mar 13, 2002 21.62 21.69 21.43 21.51 876,415 -0.12(-0.55%)
Mar 12, 2002 21.98 21.98 21.58 21.63 1,030,759 -0.33(-1.49%)
Mar 11, 2002 21.95 22.06 21.68 21.95 723,225 +0.00(+0.00%)
Mar 08, 2002 21.98 22.17 21.88 21.95 764,794 -0.12(-0.54%)
Mar 07, 2002 22.01 22.15 21.88 22.07 1,269,974 -0.01(-0.05%)
Mar 06, 2002 21.81 22.08 21.62 22.08 1,201,847 +0.27(+1.24%)
Mar 05, 2002 21.79 21.81 21.53 21.81 872,758 +0.03(+0.12%)
Mar 04, 2002 21.54 21.80 21.44 21.79 794,239 +0.29(+1.35%)
Mar 01, 2002 21.21 21.50 21.17 21.50 57,119,032 +0.30(+1.40%)
Feb 28, 2002 21.09 21.28 21.04 21.20 734,580 +0.11(+0.54%)
Feb 27, 2002 21.04 21.23 20.93 21.09 472,463 +0.12(+0.59%)
Feb 26, 2002 21.04 21.07 20.84 20.96 565,801 +0.05(+0.22%)
Feb 25, 2002 21.28 21.28 20.80 20.91 767,103 -0.21(-1.01%)
Feb 22, 2002 20.65 21.20 20.65 21.13 775,764 +0.33(+1.57%)
Feb 21, 2002 20.86 21.12 20.78 20.80 549,828 -0.12(-0.57%)
Feb 20, 2002 20.90 20.99 20.42 20.92 894,505 +0.02(+0.10%)
Feb 19, 2002 21.04 21.17 20.87 20.90 605,446 -0.25(-1.18%)
Feb 18, 2002 21.12 21.23 20.91 21.15 878,147 +0.00(+0.00%)
Feb 15, 2002 21.12 21.23 20.91 21.15 878,147 +0.06(+0.30%)
Feb 14, 2002 21.28 21.28 21.02 21.09 710,908 -0.16(-0.73%)
Feb 13, 2002 21.24 21.36 21.17 21.24 1,044,808 +0.06(+0.29%)
Feb 12, 2002 21.36 21.46 21.18 21.18 1,190,493 -0.19(-0.90%)
Feb 11, 2002 21.36 21.49 21.12 21.37 2,070,180 -0.16(-0.75%)
Feb 08, 2002 21.36 21.56 21.33 21.53 4,059,146 +0.16(+0.75%)
Feb 07, 2002 21.36 21.56 21.30 21.37 891,811 -0.05(-0.22%)
Feb 06, 2002 21.17 21.42 21.15 21.42 1,468,005 +0.11(+0.54%)
Feb 05, 2002 21.28 21.38 21.10 21.30 1,289,797 +0.02(+0.10%)
Feb 04, 2002 21.22 21.49 21.17 21.28 646,630 -0.07(-0.32%)
Feb 01, 2002 21.17 21.36 21.10 21.35 600,827 +0.05(+0.24%)
Jan 31, 2002 21.04 21.30 20.81 21.30 778,843 +0.24(+1.13%)
Jan 30, 2002 21.07 21.20 20.80 21.06 1,376,206 -0.11(-0.52%)
Jan 29, 2002 21.43 21.63 21.15 21.17 1,041,344 -0.27(-1.24%)
Jan 28, 2002 21.51 21.58 21.36 21.43 836,578 -0.15(-0.70%)
Jan 25, 2002 21.62 21.62 21.41 21.58 1,053,084 -0.03(-0.14%)
Jan 24, 2002 21.56 21.75 21.48 21.62 695,320 +0.06(+0.27%)
Jan 23, 2002 21.54 21.62 21.43 21.56 696,667 +0.05(+0.22%)
Jan 22, 2002 21.49 21.64 21.44 21.51 1,206,851 -0.10(-0.48%)
Jan 21, 2002 21.56 21.66 21.43 21.62 1,049,042 +0.00(+0.00%)
Jan 18, 2002 21.56 21.66 21.43 21.62 1,049,042 +0.10(+0.48%)
Jan 17, 2002 21.49 21.76 21.41 21.51 1,213,779 -0.13(-0.60%)
Jan 16, 2002 21.56 21.87 21.42 21.64 1,199,153 +0.05(+0.24%)
Jan 15, 2002 21.55 21.87 21.49 21.59 1,722,423 +0.09(+0.44%)
Jan 14, 2002 21.15 21.56 21.07 21.50 1,500,529 +0.45(+2.12%)
Jan 11, 2002 21.23 21.24 21.00 21.05 648,939 -0.12(-0.56%)
Jan 10, 2002 20.99 21.22 20.94 21.17 673,188 +0.20(+0.94%)
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.