Consolidated Edison (NY: ED )

97.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 23.66 23.74 23.45 23.63 665,507 -0.16(-0.67%)
Nov 27, 2002 24.02 24.02 23.57 23.79 1,171,199 +0.20(+0.86%)
Nov 26, 2002 24.02 24.02 23.57 23.59 1,532,888 -0.43(-1.81%)
Nov 25, 2002 24.19 24.19 23.63 24.02 2,380,082 -0.16(-0.66%)
Nov 22, 2002 23.91 24.37 23.51 24.18 1,759,996 +0.27(+1.12%)
Nov 21, 2002 23.84 24.18 23.79 23.91 1,478,383 -0.27(-1.13%)
Nov 20, 2002 24.07 24.22 23.80 24.19 1,489,486 +0.12(+0.52%)
Nov 19, 2002 24.31 24.31 23.96 24.06 1,005,159 -0.25(-1.03%)
Nov 18, 2002 24.79 24.84 24.22 24.31 1,038,300 -0.22(-0.90%)
Nov 15, 2002 24.32 24.56 24.19 24.53 1,229,911 +0.21(+0.88%)
Nov 14, 2002 24.07 24.38 24.04 24.32 949,307 +0.36(+1.49%)
Nov 13, 2002 23.46 24.04 23.46 23.96 2,211,350 +0.51(+2.18%)
Nov 12, 2002 24.37 24.54 23.39 23.45 2,172,994 -0.80(-3.28%)
Nov 11, 2002 24.13 24.37 23.84 24.25 1,113,834 +0.12(+0.52%)
Nov 08, 2002 25.27 25.27 24.07 24.12 2,184,434 -1.14(-4.52%)
Nov 07, 2002 26.04 26.04 24.98 25.26 3,540,852 -0.84(-3.21%)
Nov 06, 2002 25.91 26.12 25.71 26.10 1,259,014 +0.34(+1.34%)
Nov 05, 2002 26.07 26.07 25.35 25.76 2,004,094 -0.31(-1.19%)
Nov 04, 2002 25.56 26.19 25.38 26.07 3,006,225 +0.69(+2.72%)
Nov 01, 2002 25.30 25.51 25.17 25.38 1,612,796 +0.07(+0.28%)
Oct 31, 2002 25.68 26.04 25.25 25.30 2,355,184 -0.74(-2.83%)
Oct 30, 2002 26.16 26.39 25.79 26.04 1,892,727 +0.04(+0.16%)
Oct 29, 2002 26.24 26.57 25.63 26.00 1,597,992 -0.33(-1.26%)
Oct 28, 2002 26.36 26.84 26.21 26.33 2,019,571 +0.27(+1.03%)
Oct 25, 2002 26.13 26.30 25.76 26.07 1,420,512 -0.06(-0.23%)
Oct 24, 2002 26.18 26.45 25.79 26.13 1,730,219 +0.07(+0.27%)
Oct 23, 2002 25.40 26.13 25.40 26.05 1,075,646 +0.51(+2.00%)
Oct 22, 2002 26.09 26.36 25.20 25.54 2,070,880 -0.58(-2.23%)
Oct 21, 2002 24.94 26.13 24.91 26.13 1,900,129 +1.10(+4.39%)
Oct 18, 2002 24.43 25.16 24.22 25.03 2,089,217 +0.29(+1.18%)
Oct 17, 2002 24.22 24.73 23.49 24.73 2,917,737 +0.78(+3.28%)
Oct 16, 2002 24.95 24.95 23.95 23.95 201,872 -1.00(-4.03%)
Oct 15, 2002 25.23 25.26 24.73 24.95 2,597,096 -0.23(-0.92%)
Oct 14, 2002 24.37 25.26 24.02 25.19 1,607,750 +0.22(+0.88%)
Oct 11, 2002 25.41 25.50 24.75 24.97 2,006,449 -0.29(-1.15%)
Oct 10, 2002 24.21 25.39 23.74 25.26 3,056,861 +0.93(+3.84%)
Oct 09, 2002 25.86 25.86 24.25 24.32 3,431,672 -1.75(-6.72%)
Oct 08, 2002 25.56 26.42 24.48 26.08 3,966,635 +0.61(+2.38%)
Oct 07, 2002 25.14 26.02 24.99 25.47 1,785,061 +0.55(+2.19%)
Oct 04, 2002 24.79 25.05 24.57 24.92 2,113,273 -0.17(-0.66%)
Oct 03, 2002 24.92 25.17 24.64 25.09 2,106,040 +0.63(+2.58%)
Oct 02, 2002 24.58 24.94 24.31 24.46 1,709,359 -0.27(-1.11%)
Oct 01, 2002 23.96 24.75 23.69 24.73 1,445,747 +0.83(+3.46%)
Sep 30, 2002 24.08 24.18 23.50 23.91 2,219,257 -0.17(-0.72%)
Sep 27, 2002 24.22 24.32 23.75 24.08 2,891,494 -0.23(-0.93%)
Sep 26, 2002 23.48 24.31 23.48 24.31 2,081,478 +0.89(+3.78%)
Sep 25, 2002 22.97 23.77 22.89 23.42 1,151,180 +0.54(+2.34%)
Sep 24, 2002 23.24 23.24 22.62 22.89 1,936,130 -0.39(-1.69%)
Sep 23, 2002 23.36 23.52 22.92 23.28 1,270,958 -0.31(-1.31%)
Sep 20, 2002 23.71 23.72 22.73 23.59 3,334,941 -0.23(-0.97%)
Sep 19, 2002 23.81 24.08 23.48 23.82 1,369,371 -0.08(-0.35%)
Sep 18, 2002 23.43 24.15 23.27 23.90 1,737,117 +0.44(+1.87%)
Sep 17, 2002 23.69 23.78 23.39 23.46 1,848,483 -0.18(-0.78%)
Sep 16, 2002 23.30 23.68 23.21 23.65 2,038,748 +0.08(+0.33%)
Sep 13, 2002 23.18 23.75 23.16 23.57 1,920,653 +0.27(+1.17%)
Sep 12, 2002 23.75 23.81 23.26 23.30 1,108,787 -0.45(-1.90%)
Sep 11, 2002 23.96 23.96 23.57 23.75 84,113 +0.03(+0.13%)
Sep 10, 2002 23.77 23.90 23.54 23.72 2,343,577 -0.05(-0.20%)
Sep 09, 2002 23.78 24.04 23.30 23.77 1,613,301 -0.08(-0.32%)
Sep 06, 2002 23.90 24.04 23.72 23.84 919,195 +0.07(+0.28%)
Sep 05, 2002 23.86 23.99 23.63 23.78 881,512 -0.09(-0.37%)
Sep 04, 2002 23.88 23.99 23.35 23.87 1,125,273 -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.