Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 23.90 24.15 23.82 23.82 1,037,503 +0.00(+0.00%)
Mar 28, 2002 23.90 24.15 23.82 23.82 1,033,633 -0.07(-0.29%)
Mar 27, 2002 23.71 23.95 23.59 23.89 931,255 +0.17(+0.72%)
Mar 26, 2002 23.62 23.79 23.55 23.72 801,787 +0.13(+0.53%)
Mar 25, 2002 23.68 23.86 23.50 23.60 789,473 -0.14(-0.57%)
Mar 22, 2002 24.10 24.10 23.72 23.73 871,622 -0.26(-1.09%)
Mar 21, 2002 23.50 24.05 23.47 24.00 935,652 +0.36(+1.51%)
Mar 20, 2002 23.48 23.73 23.22 23.64 475,830 +0.10(+0.43%)
Mar 19, 2002 23.59 23.76 23.52 23.54 746,728 -0.06(-0.24%)
Mar 18, 2002 23.45 23.71 23.31 23.59 940,226 +0.00(+0.00%)
Mar 15, 2002 23.79 23.87 23.52 23.59 35,181 -0.06(-0.24%)
Mar 14, 2002 23.56 23.73 23.51 23.65 819,553 +0.12(+0.51%)
Mar 13, 2002 23.65 23.73 23.45 23.53 801,083 -0.13(-0.55%)
Mar 12, 2002 24.05 24.05 23.61 23.66 942,161 -0.36(-1.49%)
Mar 11, 2002 24.02 24.13 23.72 24.02 661,061 +0.00(+0.00%)
Mar 08, 2002 24.05 24.25 23.93 24.02 699,057 -0.13(-0.54%)
Mar 07, 2002 24.08 24.23 23.93 24.15 1,160,814 -0.01(-0.05%)
Mar 06, 2002 23.86 24.16 23.65 24.16 1,098,543 +0.30(+1.24%)
Mar 05, 2002 23.84 23.86 23.56 23.86 797,741 +0.03(+0.12%)
Mar 04, 2002 23.56 23.85 23.46 23.84 725,970 +0.32(+1.35%)
Mar 01, 2002 23.20 23.52 23.17 23.52 52,209,392 +0.32(+1.40%)
Feb 28, 2002 23.07 23.28 23.02 23.19 671,439 +0.13(+0.54%)
Feb 27, 2002 23.02 23.22 22.89 23.07 431,853 +0.14(+0.59%)
Feb 26, 2002 23.02 23.05 22.80 22.93 517,168 +0.05(+0.22%)
Feb 25, 2002 23.28 23.28 22.76 22.88 701,167 -0.23(-1.01%)
Feb 22, 2002 22.60 23.19 22.60 23.11 709,083 +0.36(+1.57%)
Feb 21, 2002 22.82 23.11 22.74 22.76 502,568 -0.13(-0.57%)
Feb 20, 2002 22.86 22.97 22.34 22.89 817,618 +0.02(+0.10%)
Feb 19, 2002 23.02 23.17 22.83 22.86 553,405 -0.27(-1.18%)
Feb 18, 2002 23.11 23.22 22.88 23.14 802,666 +0.00(+0.00%)
Feb 15, 2002 23.11 23.22 22.88 23.14 802,666 +0.07(+0.30%)
Feb 14, 2002 23.28 23.28 23.00 23.07 649,802 -0.17(-0.73%)
Feb 13, 2002 23.24 23.37 23.17 23.24 955,002 +0.07(+0.29%)
Feb 12, 2002 23.36 23.48 23.17 23.17 1,088,164 -0.21(-0.90%)
Feb 11, 2002 23.36 23.51 23.11 23.38 1,892,238 -0.18(-0.75%)
Feb 08, 2002 23.36 23.59 23.34 23.56 3,710,244 +0.18(+0.75%)
Feb 07, 2002 23.36 23.59 23.31 23.38 815,156 -0.05(-0.22%)
Feb 06, 2002 23.17 23.43 23.14 23.43 1,341,823 +0.12(+0.54%)
Feb 05, 2002 23.28 23.39 23.09 23.31 1,178,933 +0.02(+0.10%)
Feb 04, 2002 23.22 23.51 23.17 23.28 591,049 -0.07(-0.32%)
Feb 01, 2002 23.16 23.37 23.08 23.36 549,183 +0.06(+0.24%)
Jan 31, 2002 23.02 23.30 22.77 23.30 711,898 +0.26(+1.13%)
Jan 30, 2002 23.05 23.19 22.76 23.04 1,257,915 -0.12(-0.52%)
Jan 29, 2002 23.45 23.66 23.14 23.16 951,836 -0.29(-1.24%)
Jan 28, 2002 23.54 23.61 23.37 23.45 764,670 -0.16(-0.70%)
Jan 25, 2002 23.65 23.65 23.43 23.61 962,566 -0.03(-0.14%)
Jan 24, 2002 23.59 23.80 23.50 23.65 635,554 +0.06(+0.27%)
Jan 23, 2002 23.56 23.65 23.45 23.59 636,785 +0.05(+0.22%)
Jan 22, 2002 23.51 23.68 23.46 23.54 1,103,117 -0.11(-0.48%)
Jan 21, 2002 23.59 23.70 23.45 23.65 958,872 +0.00(+0.00%)
Jan 18, 2002 23.59 23.70 23.45 23.65 958,872 +0.11(+0.48%)
Jan 17, 2002 23.51 23.81 23.42 23.54 1,109,449 -0.14(-0.60%)
Jan 16, 2002 23.59 23.92 23.43 23.68 1,096,080 +0.06(+0.24%)
Jan 15, 2002 23.58 23.93 23.51 23.62 1,574,373 +0.10(+0.43%)
Jan 14, 2002 23.14 23.59 23.05 23.52 1,371,552 +0.49(+2.12%)
Jan 11, 2002 23.22 23.24 22.97 23.03 593,160 -0.13(-0.56%)
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.