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 (%)
Dec 31, 2002 24.30 24.43 24.18 24.34 1,155,185 -0.10(-0.42%)
Dec 30, 2002 24.17 24.55 24.11 24.44 694,307 +0.28(+1.15%)
Dec 27, 2002 24.30 24.54 24.05 24.17 463,516 -0.20(-0.84%)
Dec 26, 2002 24.34 24.61 24.31 24.37 501,512 -0.02(-0.07%)
Dec 24, 2002 24.37 24.46 24.23 24.39 360,434 +0.16(+0.66%)
Dec 23, 2002 24.62 24.64 24.16 24.23 977,694 -0.35(-1.41%)
Dec 20, 2002 24.59 24.64 24.44 24.58 2,106,318 +0.16(+0.68%)
Dec 19, 2002 24.39 24.50 24.25 24.41 1,033,633 -0.09(-0.37%)
Dec 18, 2002 24.44 24.50 24.30 24.50 1,487,299 +0.14(+0.58%)
Dec 17, 2002 24.19 24.42 24.19 24.36 1,141,640 +0.26(+1.06%)
Dec 16, 2002 24.27 24.27 23.80 24.10 1,448,599 +0.04(+0.17%)
Dec 13, 2002 23.75 24.14 23.74 24.06 1,910,709 +0.32(+1.37%)
Dec 12, 2002 23.59 23.85 23.43 23.74 978,750 +0.22(+0.92%)
Dec 11, 2002 23.32 23.59 23.17 23.52 1,024,662 +0.17(+0.73%)
Dec 10, 2002 22.98 23.35 22.86 23.35 1,020,968 +0.32(+1.38%)
Dec 09, 2002 22.74 23.30 22.74 23.03 1,711,757 +0.40(+1.76%)
Dec 06, 2002 22.52 22.82 22.47 22.64 1,390,374 +0.11(+0.50%)
Dec 05, 2002 22.98 22.97 22.45 22.52 1,065,648 -0.09(-0.40%)
Dec 04, 2002 22.98 23.07 22.61 22.61 1,619,933 -0.24(-1.04%)
Dec 03, 2002 22.28 22.85 22.28 22.85 1,518,434 +0.58(+2.60%)
Dec 02, 2002 22.45 22.63 22.18 22.27 1,314,909 -0.32(-1.43%)
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%)
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.