Consolidated Edison (NY: ED )

90.35 +0.30 (+0.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 23.03 23.13 22.47 22.86 2,320,573 -0.16(-0.72%)
Sep 27, 2002 23.17 23.26 22.72 23.03 3,023,500 -0.22(-0.93%)
Sep 26, 2002 22.45 23.25 22.45 23.25 2,176,505 +0.85(+3.78%)
Sep 25, 2002 21.97 22.73 21.89 22.40 1,203,736 +0.51(+2.34%)
Sep 24, 2002 22.23 22.23 21.64 21.89 2,024,521 -0.38(-1.69%)
Sep 23, 2002 22.34 22.49 21.91 22.26 1,328,982 -0.30(-1.31%)
Sep 20, 2002 22.68 22.68 21.74 22.56 3,487,193 -0.22(-0.97%)
Sep 19, 2002 22.77 23.03 22.45 22.78 1,431,888 -0.08(-0.35%)
Sep 18, 2002 22.41 23.10 22.26 22.86 1,816,422 +0.42(+1.87%)
Sep 17, 2002 22.65 22.74 22.37 22.44 1,932,873 -0.18(-0.78%)
Sep 16, 2002 22.28 22.64 22.19 22.61 2,131,825 +0.07(+0.33%)
Sep 13, 2002 22.17 22.72 22.15 22.54 2,008,337 +0.26(+1.17%)
Sep 12, 2002 22.71 22.77 22.24 22.28 1,159,407 -0.43(-1.90%)
Sep 11, 2002 22.91 22.91 22.54 22.71 87,953 +0.03(+0.13%)
Sep 10, 2002 22.73 22.86 22.51 22.68 2,450,569 -0.05(-0.20%)
Sep 09, 2002 22.74 22.99 22.28 22.73 1,686,954 -0.07(-0.32%)
Sep 06, 2002 22.85 23.00 22.69 22.80 961,159 +0.06(+0.27%)
Sep 05, 2002 22.82 22.94 22.60 22.74 921,756 -0.09(-0.37%)
Sep 04, 2002 22.84 22.94 22.33 22.82 1,176,646 -0.02(-0.07%)
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.