Consolidated Edison (NY: ED )

90.38 +0.33 (+0.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.14 23.42 23.02 23.13 2,256,015 -0.15(-0.63%)
Aug 29, 2002 23.48 23.53 23.14 23.28 175,907 -0.26(-1.09%)
Aug 28, 2002 23.75 23.76 23.46 23.54 914,719 -0.22(-0.93%)
Aug 27, 2002 24.19 24.27 23.75 23.76 1,503,131 -0.42(-1.74%)
Aug 26, 2002 23.94 24.22 23.88 24.18 1,024,662 +0.24(+1.02%)
Aug 23, 2002 24.44 24.44 23.91 23.93 877,955 -0.51(-2.07%)
Aug 22, 2002 24.23 24.48 24.22 24.44 1,387,559 +0.25(+1.03%)
Aug 21, 2002 23.78 24.26 23.67 24.19 1,996,727 +0.41(+1.72%)
Aug 20, 2002 23.82 23.98 23.54 23.78 1,724,422 -0.09(-0.36%)
Aug 16, 2002 23.93 24.04 23.72 23.86 1,181,220 -0.14(-0.59%)
Aug 15, 2002 24.34 24.56 23.90 24.01 1,400,225 -0.32(-1.33%)
Aug 14, 2002 23.92 24.38 23.77 24.33 1,419,398 +0.41(+1.71%)
Aug 13, 2002 24.25 24.33 23.88 23.92 1,398,641 -0.61(-2.48%)
Aug 12, 2002 24.05 24.53 23.96 24.53 123,135 -0.02(-0.09%)
Aug 07, 2002 24.62 24.71 24.33 24.55 1,709,118 +0.17(+0.70%)
Aug 06, 2002 23.65 24.44 23.65 24.38 1,588,622 +0.92(+3.90%)
Aug 05, 2002 23.53 24.08 23.33 23.47 1,631,367 +0.08(+0.34%)
Aug 02, 2002 23.54 23.88 23.07 23.39 2,002,181 -0.15(-0.63%)
Aug 01, 2002 24.16 24.39 23.36 23.54 1,888,192 -0.82(-3.38%)
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%)
Jul 01, 2002 23.73 23.76 23.39 23.44 812,869 -0.29(-1.22%)
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%)
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%)
Feb 01, 2002 23.16 23.37 23.08 23.36 549,183 +0.06(+0.24%)
Jan 31, 2002 23.02 23.30 22.77 23.30 711,898 +0.26(+1.13%)
Jan 30, 2002 23.05 23.19 22.76 23.04 1,257,915 -0.12(-0.52%)
Jan 29, 2002 23.45 23.66 23.14 23.16 951,836 -0.29(-1.24%)
Jan 28, 2002 23.54 23.61 23.37 23.45 764,670 -0.16(-0.70%)
Jan 25, 2002 23.65 23.65 23.43 23.61 962,566 -0.03(-0.14%)
Jan 24, 2002 23.59 23.80 23.50 23.65 635,554 +0.06(+0.27%)
Jan 23, 2002 23.56 23.65 23.45 23.59 636,785 +0.05(+0.22%)
Jan 22, 2002 23.51 23.68 23.46 23.54 1,103,117 -0.11(-0.48%)
Jan 21, 2002 23.59 23.70 23.45 23.65 958,872 +0.00(+0.00%)
Jan 18, 2002 23.59 23.70 23.45 23.65 958,872 +0.11(+0.48%)
Jan 17, 2002 23.51 23.81 23.42 23.54 1,109,449 -0.14(-0.60%)
Jan 16, 2002 23.59 23.92 23.43 23.68 1,096,080 +0.06(+0.24%)
Jan 15, 2002 23.58 23.93 23.51 23.62 1,574,373 +0.10(+0.43%)
Jan 14, 2002 23.14 23.59 23.05 23.52 1,371,552 +0.49(+2.12%)
Jan 11, 2002 23.22 23.24 22.97 23.03 593,160 -0.13(-0.56%)
Jan 10, 2002 22.97 23.22 22.91 23.16 615,325 +0.22(+0.94%)
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.