Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.56 24.90 24.15 24.20 2,462,707 -0.70(-2.83%)
Oct 30, 2002 25.01 25.23 24.66 24.91 1,979,137 +0.04(+0.16%)
Oct 29, 2002 25.10 25.41 24.51 24.87 1,670,946 -0.32(-1.26%)
Oct 28, 2002 25.21 25.67 25.06 25.18 2,111,771 +0.26(+1.03%)
Oct 25, 2002 24.99 25.16 24.63 24.93 1,485,364 -0.06(-0.23%)
Oct 24, 2002 25.04 25.30 24.66 24.98 1,809,210 +0.07(+0.27%)
Oct 23, 2002 24.29 24.99 24.29 24.92 1,124,753 +0.49(+2.00%)
Oct 22, 2002 24.95 25.21 24.10 24.43 2,165,423 -0.56(-2.23%)
Oct 21, 2002 23.85 24.98 23.82 24.98 1,986,877 +1.05(+4.39%)
Oct 18, 2002 23.36 24.06 23.17 23.93 2,184,597 +0.28(+1.18%)
Oct 17, 2002 23.17 23.65 22.46 23.65 3,050,942 +0.75(+3.28%)
Oct 16, 2002 23.86 23.86 22.90 22.90 211,089 -0.96(-4.03%)
Oct 15, 2002 24.13 24.16 23.65 23.86 2,715,662 -0.22(-0.92%)
Oct 14, 2002 23.31 24.16 22.97 24.09 1,681,149 +0.21(+0.88%)
Oct 11, 2002 24.30 24.39 23.67 23.88 2,098,050 -0.28(-1.15%)
Oct 10, 2002 23.15 24.28 22.71 24.15 3,196,418 +0.89(+3.84%)
Oct 09, 2002 24.73 24.73 23.19 23.26 3,588,340 -1.68(-6.72%)
Oct 08, 2002 24.44 25.27 23.42 24.94 4,147,726 +0.58(+2.38%)
Oct 07, 2002 24.05 24.88 23.90 24.36 1,866,556 +0.52(+2.19%)
Oct 04, 2002 23.71 23.96 23.50 23.84 2,209,752 -0.16(-0.66%)
Oct 03, 2002 23.83 24.08 23.56 24.00 2,202,188 +0.60(+2.58%)
Oct 02, 2002 23.51 23.85 23.25 23.39 1,787,397 -0.26(-1.11%)
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.