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 (%)
Nov 29, 2002 20.68 20.75 20.50 20.65 761,364 -0.14(-0.67%)
Nov 27, 2002 20.99 20.99 20.60 20.79 1,339,893 +0.18(+0.86%)
Nov 26, 2002 21.00 21.00 20.60 20.62 1,753,678 -0.38(-1.81%)
Nov 25, 2002 21.14 21.14 20.65 21.00 2,722,897 -0.14(-0.66%)
Nov 22, 2002 20.90 21.30 20.55 21.14 2,013,497 +0.23(+1.12%)
Nov 21, 2002 20.84 21.13 20.79 20.90 1,691,322 -0.24(-1.13%)
Nov 20, 2002 21.04 21.17 20.80 21.14 1,704,024 +0.11(+0.52%)
Nov 19, 2002 21.25 21.25 20.94 21.03 1,149,937 -0.22(-1.03%)
Nov 18, 2002 21.67 21.71 21.17 21.25 1,187,851 -0.19(-0.90%)
Nov 15, 2002 21.26 21.46 21.14 21.44 1,407,061 +0.19(+0.88%)
Nov 14, 2002 21.04 21.31 21.02 21.26 1,086,041 +0.31(+1.49%)
Nov 13, 2002 20.50 21.02 20.50 20.94 2,529,862 +0.45(+2.18%)
Nov 12, 2002 21.30 21.45 20.45 20.50 2,485,981 -0.70(-3.28%)
Nov 11, 2002 21.09 21.30 20.84 21.19 1,274,265 +0.11(+0.52%)
Nov 08, 2002 22.09 22.09 21.04 21.09 2,499,068 -1.00(-4.52%)
Nov 07, 2002 22.76 22.76 21.83 22.08 4,050,858 -0.73(-3.21%)
Nov 06, 2002 22.64 22.83 22.47 22.82 1,440,356 +0.30(+1.34%)
Nov 05, 2002 22.79 22.79 22.16 22.51 2,292,753 -0.27(-1.19%)
Nov 04, 2002 22.34 22.89 22.19 22.78 3,439,226 +0.60(+2.72%)
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.