Consolidated Edison (NY: ED )

95.81 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 43.20 43.80 42.48 42.57 1,400,000 -1.24(-2.83%)
Oct 30, 2002 44.00 44.39 43.38 43.81 1,125,100 +0.07(+0.16%)
Oct 29, 2002 44.15 44.70 43.11 43.74 949,900 -0.56(-1.26%)
Oct 28, 2002 44.35 45.16 44.09 44.30 1,200,500 +0.45(+1.03%)
Oct 25, 2002 43.96 44.25 43.33 43.85 844,400 -0.10(-0.23%)
Oct 24, 2002 44.05 44.50 43.38 43.95 1,028,500 +0.12(+0.27%)
Oct 23, 2002 42.73 43.96 42.73 43.83 639,400 +0.86(+2.00%)
Oct 22, 2002 43.89 44.35 42.40 42.97 1,231,000 -0.98(-2.23%)
Oct 21, 2002 41.95 43.95 41.90 43.95 1,129,500 +1.85(+4.39%)
Oct 18, 2002 41.10 42.32 40.75 42.10 1,241,900 +0.49(+1.18%)
Oct 17, 2002 40.75 41.61 39.51 41.61 1,734,400 +1.32(+3.28%)
Oct 16, 2002 41.98 41.98 40.29 40.29 120,000 -1.69(-4.03%)
Oct 15, 2002 42.45 42.50 41.60 41.98 1,543,800 -0.39(-0.92%)
Oct 14, 2002 41.00 42.50 40.40 42.37 955,700 +0.37(+0.88%)
Oct 11, 2002 42.75 42.90 41.64 42.00 1,192,700 -0.49(-1.15%)
Oct 10, 2002 40.72 42.71 39.94 42.49 1,817,100 +1.57(+3.84%)
Oct 09, 2002 43.50 43.51 40.80 40.92 2,039,900 -2.95(-6.72%)
Oct 08, 2002 43.00 44.45 41.19 43.87 2,357,900 +1.02(+2.38%)
Oct 07, 2002 42.30 43.77 42.04 42.85 1,061,100 +0.92(+2.19%)
Oct 04, 2002 41.70 42.14 41.34 41.93 1,256,200 -0.28(-0.66%)
Oct 03, 2002 41.92 42.35 41.45 42.21 1,251,900 +1.06(+2.58%)
Oct 02, 2002 41.35 41.95 40.90 41.15 1,016,100 -0.46(-1.11%)
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.