Consolidated Edison (NY: ED )

94.91 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 25.64 25.92 25.57 25.91 907,250 +0.42(+1.63%)
Apr 29, 2002 25.36 25.66 25.33 25.50 600,908 -0.02(-0.07%)
Apr 26, 2002 25.50 25.61 25.23 25.51 897,325 -0.11(-0.42%)
Apr 25, 2002 25.80 25.80 25.59 25.62 660,124 -0.24(-0.92%)
Apr 24, 2002 25.80 26.11 25.68 25.86 940,559 +0.05(+0.21%)
Apr 23, 2002 25.50 26.10 25.50 25.80 927,774 +0.18(+0.72%)
Apr 22, 2002 25.53 25.71 25.49 25.62 574,328 +0.15(+0.58%)
Apr 19, 2002 25.38 25.50 25.14 25.47 657,433 +0.03(+0.12%)
Apr 18, 2002 25.26 25.44 25.19 25.44 711,602 +0.17(+0.68%)
Apr 17, 2002 25.20 25.28 25.03 25.27 557,505 +0.07(+0.26%)
Apr 16, 2002 24.91 25.26 24.82 25.20 969,326 +0.49(+1.97%)
Apr 15, 2002 24.88 24.94 24.71 24.72 791,173 -0.30(-1.21%)
Apr 12, 2002 24.88 25.03 24.79 25.02 683,676 +0.00(+0.00%)
Apr 11, 2002 25.30 25.35 24.97 25.02 548,421 -0.27(-1.08%)
Apr 10, 2002 24.88 25.33 24.88 25.29 607,469 +0.26(+1.04%)
Apr 09, 2002 25.17 25.17 24.98 25.03 441,092 -0.14(-0.57%)
Apr 08, 2002 25.06 25.17 24.91 25.17 503,504 +0.05(+0.19%)
Apr 05, 2002 25.35 25.53 25.11 25.13 756,855 -0.26(-1.01%)
Apr 04, 2002 25.26 25.39 25.22 25.38 1,165,984 +0.12(+0.47%)
Apr 03, 2002 25.06 25.31 24.97 25.26 1,147,816 +0.17(+0.66%)
Apr 02, 2002 24.79 25.11 24.75 25.10 825,996 +0.30(+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.