Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.88 24.42 23.31 24.36 2,797,283 +0.43(+1.78%)
Jul 30, 2002 22.67 23.99 22.57 23.93 2,492,787 +1.26(+5.57%)
Jul 29, 2002 22.34 22.97 22.23 22.67 2,123,205 +0.41(+1.84%)
Jul 26, 2002 22.11 22.60 21.80 22.26 2,497,712 +0.09(+0.41%)
Jul 25, 2002 20.98 22.17 20.77 22.17 2,763,509 +1.27(+6.09%)
Jul 24, 2002 18.59 20.99 18.56 20.90 3,431,254 +1.81(+9.47%)
Jul 23, 2002 20.15 20.38 18.84 19.09 3,405,220 -1.06(-5.25%)
Jul 22, 2002 19.78 20.29 19.63 20.15 2,789,543 +0.32(+1.63%)
Jul 19, 2002 20.29 20.41 19.64 19.82 3,318,322 -1.24(-5.88%)
Jul 17, 2002 21.13 21.32 20.71 21.06 2,134,463 -0.31(-1.46%)
Jul 12, 2002 21.98 21.98 21.24 21.37 2,011,328 -0.60(-2.72%)
Jul 11, 2002 21.32 22.03 21.06 21.97 2,030,150 +0.51(+2.38%)
Jul 10, 2002 22.40 22.40 21.29 21.46 1,928,123 -0.71(-3.21%)
Jul 09, 2002 22.68 22.78 22.17 22.17 1,165,740 -0.53(-2.35%)
Jul 08, 2002 22.68 22.71 22.68 22.71 975,408 -0.06(-0.27%)
Jul 05, 2002 22.82 22.82 22.44 22.77 638,368 +0.03(+0.12%)
Jul 04, 2002 23.14 23.19 22.73 22.74 817,970 +0.00(+0.00%)
Jul 03, 2002 23.14 23.19 22.73 22.74 817,970 -0.32(-1.38%)
Jul 02, 2002 23.34 23.48 22.99 23.06 1,169,258 -0.39(-1.65%)
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.