Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.