Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.05 21.14 20.54 20.90 2,538,907 -0.15(-0.72%)
Sep 27, 2002 21.17 21.26 20.76 21.05 3,307,970 -0.20(-0.93%)
Sep 26, 2002 20.52 21.25 20.52 21.25 2,381,284 +0.77(+3.78%)
Sep 25, 2002 20.08 20.78 20.00 20.47 1,316,991 +0.47(+2.34%)
Sep 24, 2002 20.32 20.32 19.78 20.00 2,215,000 -0.34(-1.69%)
Sep 23, 2002 20.42 20.56 20.03 20.35 1,454,021 -0.27(-1.31%)
Sep 20, 2002 20.73 20.73 19.87 20.62 3,815,290 -0.20(-0.97%)
Sep 19, 2002 20.81 21.05 20.52 20.82 1,566,609 -0.07(-0.35%)
Sep 18, 2002 20.48 21.11 20.34 20.89 1,987,322 +0.38(+1.87%)
Sep 17, 2002 20.71 20.78 20.45 20.51 2,114,730 -0.16(-0.78%)
Sep 16, 2002 20.37 20.70 20.28 20.67 2,332,400 +0.07(+0.33%)
Sep 13, 2002 20.26 20.76 20.24 20.60 2,197,294 +0.24(+1.17%)
Sep 12, 2002 20.76 20.81 20.33 20.36 1,268,491 -0.39(-1.90%)
Sep 11, 2002 20.94 20.94 20.60 20.76 96,229 +0.03(+0.13%)
Sep 10, 2002 20.77 20.89 20.58 20.73 2,681,134 -0.04(-0.20%)
Sep 09, 2002 20.78 21.01 20.37 20.77 1,845,673 -0.07(-0.32%)
Sep 06, 2002 20.89 21.02 20.74 20.84 1,051,591 +0.06(+0.28%)
Sep 05, 2002 20.86 20.97 20.65 20.78 1,008,480 -0.08(-0.37%)
Sep 04, 2002 20.88 20.97 20.41 20.86 1,287,352 -0.02(-0.07%)
Sep 03, 2002 21.17 21.20 20.78 20.88 2,186,132 -0.26(-1.25%)
Aug 30, 2002 21.15 21.40 21.04 21.14 2,468,275 -0.14(-0.63%)
Aug 29, 2002 21.46 21.51 21.15 21.28 192,458 -0.23(-1.09%)
Aug 28, 2002 21.71 21.71 21.44 21.51 1,000,782 -0.20(-0.93%)
Aug 27, 2002 22.11 22.18 21.71 21.71 1,644,554 -0.38(-1.74%)
Aug 26, 2002 21.88 22.14 21.82 22.10 1,121,068 +0.22(+1.02%)
Aug 23, 2002 22.34 22.34 21.85 21.87 960,558 -0.46(-2.07%)
Aug 22, 2002 22.15 22.38 22.13 22.34 1,518,109 +0.23(+1.03%)
Aug 21, 2002 21.73 22.18 21.64 22.11 2,184,592 +0.37(+1.72%)
Aug 20, 2002 21.77 21.92 21.51 21.73 1,886,667 -0.08(-0.36%)
Aug 16, 2002 21.87 21.97 21.68 21.81 1,292,356 -0.13(-0.59%)
Aug 15, 2002 22.24 22.45 21.85 21.94 1,531,966 -0.30(-1.33%)
Aug 14, 2002 21.86 22.29 21.73 22.24 1,552,944 +0.37(+1.71%)
Aug 13, 2002 22.16 22.24 21.82 21.86 1,530,234 -0.56(-2.48%)
Aug 12, 2002 21.98 22.42 21.90 22.42 134,720 -0.02(-0.09%)
Aug 07, 2002 22.50 22.59 22.24 22.44 1,869,923 +0.16(+0.70%)
Aug 06, 2002 21.62 22.34 21.62 22.29 1,738,089 +0.84(+3.90%)
Aug 05, 2002 21.51 22.00 21.32 21.45 1,784,856 +0.07(+0.34%)
Aug 02, 2002 21.51 21.82 21.09 21.38 2,190,558 -0.14(-0.63%)
Aug 01, 2002 22.08 22.29 21.36 21.51 2,065,845 -0.75(-3.38%)
Jul 31, 2002 21.82 22.32 21.30 22.26 3,060,469 +0.39(+1.78%)
Jul 30, 2002 20.72 21.93 20.63 21.87 2,727,324 +1.15(+5.57%)
Jul 29, 2002 20.42 20.99 20.32 20.72 2,322,969 +0.37(+1.84%)
Jul 26, 2002 20.21 20.65 19.93 20.35 2,732,713 +0.08(+0.41%)
Jul 25, 2002 19.17 20.26 18.99 20.26 3,023,517 +1.16(+6.09%)
Jul 24, 2002 16.99 19.18 16.96 19.10 3,754,088 +1.65(+9.47%)
Jul 23, 2002 18.41 18.63 17.22 17.45 3,725,604 -0.97(-5.25%)
Jul 22, 2002 18.08 18.55 17.94 18.41 3,052,001 +0.30(+1.63%)
Jul 19, 2002 18.55 18.66 17.95 18.12 3,630,530 -1.13(-5.88%)
Jul 17, 2002 19.31 19.48 18.93 19.25 2,335,287 -0.29(-1.46%)
Jul 12, 2002 20.09 20.09 19.42 19.54 2,200,566 -0.55(-2.72%)
Jul 11, 2002 19.48 20.14 19.25 20.08 2,221,159 +0.47(+2.38%)
Jul 10, 2002 20.47 20.47 19.46 19.61 2,109,533 -0.65(-3.20%)
Jul 09, 2002 20.73 20.82 20.26 20.26 1,275,420 -0.49(-2.35%)
Jul 08, 2002 20.73 20.75 20.73 20.75 1,067,180 -0.06(-0.27%)
Jul 05, 2002 20.86 20.86 20.51 20.81 698,430 +0.03(+0.13%)
Jul 04, 2002 21.15 21.20 20.78 20.78 894,930 +0.00(+0.00%)
Jul 03, 2002 21.15 21.20 20.78 20.78 894,930 -0.29(-1.38%)
Jul 02, 2002 21.33 21.46 21.01 21.07 1,279,269 -0.35(-1.65%)
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.