Consolidated Edison (NY: ED )

90.27 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 22.63 22.71 22.43 22.60 695,890 -0.15(-0.67%)
Nov 27, 2002 22.97 22.97 22.54 22.75 1,224,669 +0.19(+0.86%)
Nov 26, 2002 22.97 22.97 22.54 22.56 1,602,870 -0.41(-1.81%)
Nov 25, 2002 23.13 23.13 22.60 22.97 2,488,741 -0.15(-0.66%)
Nov 22, 2002 22.87 23.31 22.48 23.13 1,840,346 +0.26(+1.12%)
Nov 21, 2002 22.80 23.12 22.75 22.87 1,545,876 -0.26(-1.13%)
Nov 20, 2002 23.02 23.17 22.76 23.13 1,557,486 +0.12(+0.52%)
Nov 19, 2002 23.25 23.25 22.91 23.01 1,051,048 -0.24(-1.03%)
Nov 18, 2002 23.71 23.75 23.16 23.25 1,085,702 -0.21(-0.90%)
Nov 15, 2002 23.26 23.48 23.13 23.46 1,286,060 +0.20(+0.88%)
Nov 14, 2002 23.02 23.32 23.00 23.26 992,646 +0.34(+1.49%)
Nov 13, 2002 22.43 23.00 22.43 22.92 2,312,306 +0.49(+2.18%)
Nov 12, 2002 23.31 23.47 22.37 22.43 2,272,199 -0.76(-3.29%)
Nov 11, 2002 23.07 23.31 22.80 23.19 1,164,684 +0.12(+0.52%)
Nov 08, 2002 24.17 24.17 23.02 23.07 2,284,161 -1.09(-4.52%)
Nov 07, 2002 24.90 24.90 23.89 24.16 3,702,504 -0.80(-3.21%)
Nov 06, 2002 24.77 24.98 24.59 24.96 1,316,492 +0.33(+1.34%)
Nov 05, 2002 24.93 24.93 24.25 24.63 2,095,588 -0.30(-1.19%)
Nov 04, 2002 24.44 25.05 24.27 24.93 3,143,470 +0.66(+2.72%)
Nov 01, 2002 24.20 24.40 24.08 24.27 1,686,426 +0.07(+0.28%)
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%)
Oct 01, 2002 22.91 23.67 22.65 23.65 1,511,750 +0.79(+3.46%)
Sep 30, 2002 23.03 23.13 22.47 22.86 2,320,573 -0.16(-0.72%)
Sep 27, 2002 23.17 23.26 22.72 23.03 3,023,500 -0.22(-0.93%)
Sep 26, 2002 22.45 23.25 22.45 23.25 2,176,505 +0.85(+3.78%)
Sep 25, 2002 21.97 22.73 21.89 22.40 1,203,736 +0.51(+2.34%)
Sep 24, 2002 22.23 22.23 21.64 21.89 2,024,521 -0.38(-1.69%)
Sep 23, 2002 22.34 22.49 21.91 22.26 1,328,982 -0.30(-1.31%)
Sep 20, 2002 22.68 22.68 21.74 22.56 3,487,193 -0.22(-0.97%)
Sep 19, 2002 22.77 23.03 22.45 22.78 1,431,888 -0.08(-0.35%)
Sep 18, 2002 22.41 23.10 22.26 22.86 1,816,422 +0.42(+1.87%)
Sep 17, 2002 22.65 22.74 22.37 22.44 1,932,873 -0.18(-0.78%)
Sep 16, 2002 22.28 22.64 22.19 22.61 2,131,825 +0.07(+0.33%)
Sep 13, 2002 22.17 22.72 22.15 22.54 2,008,337 +0.26(+1.17%)
Sep 12, 2002 22.71 22.77 22.24 22.28 1,159,407 -0.43(-1.90%)
Sep 11, 2002 22.91 22.91 22.54 22.71 87,953 +0.03(+0.13%)
Sep 10, 2002 22.73 22.86 22.51 22.68 2,450,569 -0.05(-0.20%)
Sep 09, 2002 22.74 22.99 22.28 22.73 1,686,954 -0.07(-0.32%)
Sep 06, 2002 22.85 23.00 22.69 22.80 961,159 +0.06(+0.27%)
Sep 05, 2002 22.82 22.94 22.60 22.74 921,756 -0.09(-0.37%)
Sep 04, 2002 22.84 22.94 22.33 22.82 1,176,646 -0.02(-0.07%)
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.