Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.85 22.08 21.77 21.78 1,135,067 +0.00(+0.00%)
Mar 28, 2002 21.85 22.08 21.77 21.78 1,130,833 -0.06(-0.29%)
Mar 27, 2002 21.67 21.89 21.56 21.84 1,018,828 +0.16(+0.72%)
Mar 26, 2002 21.59 21.74 21.53 21.68 877,185 +0.11(+0.53%)
Mar 25, 2002 21.64 21.81 21.48 21.57 863,713 -0.12(-0.57%)
Mar 22, 2002 22.03 22.03 21.68 21.69 953,587 -0.24(-1.09%)
Mar 21, 2002 21.48 21.98 21.45 21.93 1,023,639 +0.33(+1.51%)
Mar 20, 2002 21.46 21.69 21.23 21.61 520,576 +0.09(+0.44%)
Mar 19, 2002 21.56 21.72 21.50 21.51 816,948 -0.05(-0.24%)
Mar 18, 2002 21.43 21.67 21.30 21.56 1,028,642 +0.00(+0.00%)
Mar 15, 2002 21.75 21.82 21.50 21.56 38,489 -0.05(-0.24%)
Mar 14, 2002 21.54 21.69 21.49 21.62 896,622 +0.11(+0.51%)
Mar 13, 2002 21.62 21.69 21.43 21.51 876,415 -0.12(-0.55%)
Mar 12, 2002 21.98 21.98 21.58 21.63 1,030,759 -0.33(-1.49%)
Mar 11, 2002 21.95 22.06 21.68 21.95 723,225 +0.00(+0.00%)
Mar 08, 2002 21.98 22.17 21.88 21.95 764,794 -0.12(-0.54%)
Mar 07, 2002 22.01 22.15 21.88 22.07 1,269,974 -0.01(-0.05%)
Mar 06, 2002 21.81 22.08 21.62 22.08 1,201,847 +0.27(+1.24%)
Mar 05, 2002 21.79 21.81 21.53 21.81 872,758 +0.03(+0.12%)
Mar 04, 2002 21.54 21.80 21.44 21.79 794,239 +0.29(+1.35%)
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.