Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.52 24.79 24.46 24.78 948,670 +0.40(+1.63%)
Apr 29, 2002 24.26 24.54 24.22 24.38 628,342 -0.02(-0.07%)
Apr 26, 2002 24.39 24.49 24.13 24.40 938,291 -0.10(-0.42%)
Apr 25, 2002 24.67 24.67 24.47 24.50 690,261 -0.23(-0.92%)
Apr 24, 2002 24.68 24.97 24.56 24.73 983,499 +0.05(+0.21%)
Apr 23, 2002 24.39 24.96 24.39 24.68 970,130 +0.18(+0.72%)
Apr 22, 2002 24.42 24.59 24.38 24.50 600,548 +0.14(+0.58%)
Apr 19, 2002 24.27 24.38 24.05 24.36 687,447 +0.03(+0.12%)
Apr 18, 2002 24.16 24.33 24.09 24.33 744,089 +0.16(+0.68%)
Apr 17, 2002 24.10 24.17 23.94 24.17 582,958 +0.06(+0.26%)
Apr 16, 2002 23.82 24.16 23.73 24.10 1,013,579 +0.47(+1.97%)
Apr 15, 2002 23.79 23.85 23.63 23.64 827,293 -0.29(-1.21%)
Apr 12, 2002 23.79 23.93 23.71 23.93 714,888 +0.00(+0.00%)
Apr 11, 2002 24.19 24.25 23.88 23.93 573,459 -0.26(-1.08%)
Apr 10, 2002 23.80 24.23 23.79 24.19 635,202 +0.25(+1.04%)
Apr 09, 2002 24.08 24.08 23.89 23.94 461,229 -0.14(-0.57%)
Apr 08, 2002 23.96 24.08 23.82 24.08 526,491 +0.05(+0.19%)
Apr 05, 2002 24.25 24.42 24.02 24.03 791,408 -0.24(-1.01%)
Apr 04, 2002 24.16 24.29 24.11 24.27 1,219,216 +0.11(+0.47%)
Apr 03, 2002 23.96 24.21 23.88 24.16 1,200,218 +0.16(+0.66%)
Apr 02, 2002 23.71 24.02 23.67 24.00 863,706 +0.29(+1.22%)
Apr 01, 2002 23.82 23.85 23.60 23.71 702,399 -0.11(-0.48%)
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%)
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.