Consolidated Edison (NY: ED )

75.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 43.14 43.60 43.02 43.59 539,300 +0.70(+1.63%)
Apr 29, 2002 42.67 43.17 42.61 42.89 357,200 -0.03(-0.07%)
Apr 26, 2002 42.90 43.08 42.44 42.92 533,400 -0.18(-0.42%)
Apr 25, 2002 43.40 43.40 43.05 43.10 392,400 -0.40(-0.92%)
Apr 24, 2002 43.41 43.92 43.20 43.50 559,100 +0.09(+0.21%)
Apr 23, 2002 42.90 43.91 42.90 43.41 551,500 +0.31(+0.72%)
Apr 22, 2002 42.95 43.25 42.88 43.10 341,400 +0.25(+0.58%)
Apr 19, 2002 42.70 42.89 42.30 42.85 390,800 +0.05(+0.12%)
Apr 18, 2002 42.50 42.80 42.38 42.80 423,000 +0.29(+0.68%)
Apr 17, 2002 42.40 42.52 42.11 42.51 331,400 +0.11(+0.26%)
Apr 16, 2002 41.90 42.50 41.75 42.40 576,200 +0.82(+1.97%)
Apr 15, 2002 41.85 41.96 41.57 41.58 470,300 -0.51(-1.21%)
Apr 12, 2002 41.85 42.10 41.71 42.09 406,400 +0.00(+0.00%)
Apr 11, 2002 42.56 42.65 42.00 42.09 326,000 -0.46(-1.08%)
Apr 10, 2002 41.86 42.62 41.85 42.55 361,100 +0.44(+1.04%)
Apr 09, 2002 42.35 42.35 42.03 42.11 262,200 -0.24(-0.57%)
Apr 08, 2002 42.15 42.35 41.90 42.35 299,300 +0.08(+0.19%)
Apr 05, 2002 42.65 42.95 42.25 42.27 449,900 -0.43(-1.01%)
Apr 04, 2002 42.50 42.72 42.42 42.70 693,100 +0.20(+0.47%)
Apr 03, 2002 42.15 42.58 42.00 42.50 682,300 +0.28(+0.66%)
Apr 02, 2002 41.70 42.25 41.63 42.22 491,000 +0.51(+1.22%)
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.