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 (%)
Jun 28, 2002 23.34 23.83 23.28 23.73 1,248,416 +0.43(+1.83%)
Jun 27, 2002 23.08 23.32 22.93 23.31 1,043,308 +0.26(+1.11%)
Jun 26, 2002 23.22 23.22 22.80 23.05 1,752,919 -0.19(-0.83%)
Jun 25, 2002 23.21 23.47 23.11 23.25 1,121,939 -0.24(-1.02%)
Jun 21, 2002 23.08 23.50 23.03 23.48 1,695,398 +0.13(+0.56%)
Jun 20, 2002 23.46 23.65 23.30 23.35 874,085 -0.18(-0.77%)
Jun 19, 2002 23.73 23.82 23.46 23.54 17,590 -0.20(-0.84%)
Jun 18, 2002 23.79 23.82 23.56 23.73 1,849,493 +0.22(+0.94%)
Jun 17, 2002 23.51 23.54 23.31 23.51 1,456,515 +0.09(+0.39%)
Jun 14, 2002 23.47 23.48 23.10 23.42 1,102,765 -0.04(-0.17%)
Jun 12, 2002 23.48 23.57 23.27 23.46 35,181 +0.14(+0.59%)
Jun 11, 2002 23.45 23.62 23.32 23.32 1,320,187 -0.13(-0.53%)
Jun 10, 2002 23.42 23.57 23.32 23.45 1,360,469 +0.05(+0.22%)
Jun 07, 2002 23.45 23.56 23.23 23.40 2,025,400 -0.19(-0.80%)
Jun 06, 2002 24.27 24.28 23.57 23.59 1,504,186 -0.70(-2.88%)
Jun 05, 2002 24.50 24.50 24.05 24.29 987,545 -0.60(-2.40%)
May 31, 2002 25.10 25.10 24.88 24.88 827,645 -0.76(-2.95%)
May 28, 2002 25.63 25.71 25.55 25.64 570,292 +0.01(+0.04%)
May 27, 2002 25.61 25.81 25.48 25.63 853,328 +0.00(+0.00%)
May 24, 2002 25.61 25.81 25.48 25.63 853,328 +0.03(+0.13%)
May 23, 2002 25.55 25.70 25.38 25.59 1,119,828 +0.15(+0.60%)
May 22, 2002 25.05 25.49 25.01 25.44 905,044 +0.39(+1.54%)
May 21, 2002 24.76 25.22 24.10 25.05 1,059,491 +0.22(+0.87%)
May 20, 2002 24.62 25.10 24.62 24.84 679,003 +0.18(+0.71%)
May 17, 2002 24.59 24.72 24.13 24.66 992,471 -0.01(-0.05%)
May 16, 2002 24.90 24.93 24.60 24.67 839,959 -0.23(-0.91%)
May 15, 2002 25.04 25.12 24.79 24.90 713,657 -0.18(-0.73%)
May 14, 2002 25.13 25.13 24.81 25.08 956,234 -0.02(-0.07%)
May 13, 2002 24.90 25.20 24.76 25.10 1,024,662 +0.01(+0.05%)
May 10, 2002 25.24 25.52 25.02 25.09 3,424,218 -0.27(-1.08%)
May 09, 2002 25.35 25.61 25.21 25.36 942,689 -0.05(-0.18%)
May 08, 2002 24.96 25.41 24.93 25.41 1,563,291 +0.31(+1.25%)
May 07, 2002 25.18 25.26 24.93 25.09 759,217 -0.08(-0.32%)
May 06, 2002 25.07 25.29 25.04 25.17 686,567 +0.11(+0.45%)
May 03, 2002 25.01 25.14 24.85 25.06 1,064,593 +0.05(+0.20%)
May 02, 2002 24.70 25.01 24.56 25.01 641,007 +0.16(+0.66%)
May 01, 2002 24.70 24.93 24.59 24.84 1,256,508 +0.06(+0.25%)
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%)
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.