Consolidated Edison (NY: ED )

90.30 +0.25 (+0.28%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.07 23.28 23.02 23.20 671,409 +0.13(+0.54%)
Feb 27, 2002 23.02 23.22 22.89 23.07 431,834 +0.14(+0.59%)
Feb 26, 2002 23.02 23.05 22.80 22.93 517,145 +0.05(+0.22%)
Feb 25, 2002 23.28 23.28 22.76 22.88 701,136 -0.23(-1.01%)
Feb 22, 2002 22.60 23.20 22.60 23.12 709,052 +0.36(+1.57%)
Feb 21, 2002 22.83 23.11 22.74 22.76 502,545 -0.13(-0.57%)
Feb 20, 2002 22.87 22.97 22.34 22.89 817,582 +0.02(+0.10%)
Feb 19, 2002 23.02 23.17 22.83 22.87 553,380 -0.27(-1.18%)
Feb 18, 2002 23.11 23.22 22.88 23.14 802,631 +0.00(+0.00%)
Feb 15, 2002 23.11 23.22 22.88 23.14 802,631 +0.07(+0.30%)
Feb 14, 2002 23.28 23.28 23.00 23.07 649,774 -0.17(-0.73%)
Feb 13, 2002 23.24 23.37 23.17 23.24 954,960 +0.07(+0.29%)
Feb 12, 2002 23.37 23.48 23.17 23.17 1,088,116 -0.21(-0.90%)
Feb 11, 2002 23.37 23.51 23.11 23.38 1,892,154 -0.18(-0.75%)
Feb 08, 2002 23.37 23.59 23.34 23.56 3,710,079 +0.18(+0.75%)
Feb 07, 2002 23.37 23.59 23.31 23.38 815,119 -0.05(-0.22%)
Feb 06, 2002 23.17 23.43 23.14 23.43 1,341,764 +0.13(+0.54%)
Feb 05, 2002 23.29 23.39 23.09 23.31 1,178,880 +0.02(+0.10%)
Feb 04, 2002 23.22 23.51 23.17 23.29 591,023 -0.07(-0.32%)
Feb 01, 2002 23.16 23.37 23.08 23.36 549,159 +0.06(+0.24%)
Jan 31, 2002 23.02 23.30 22.77 23.30 711,866 +0.26(+1.13%)
Jan 30, 2002 23.05 23.20 22.76 23.04 1,257,859 -0.12(-0.52%)
Jan 29, 2002 23.45 23.66 23.14 23.16 951,794 -0.29(-1.24%)
Jan 28, 2002 23.54 23.62 23.37 23.45 764,636 -0.16(-0.70%)
Jan 25, 2002 23.65 23.65 23.43 23.62 962,523 -0.03(-0.14%)
Jan 24, 2002 23.59 23.80 23.50 23.65 635,526 +0.06(+0.26%)
Jan 23, 2002 23.56 23.65 23.45 23.59 636,757 +0.05(+0.22%)
Jan 22, 2002 23.51 23.68 23.46 23.54 1,103,067 -0.11(-0.48%)
Jan 21, 2002 23.59 23.70 23.45 23.65 958,830 +0.00(+0.00%)
Jan 18, 2002 23.59 23.70 23.45 23.65 958,830 +0.11(+0.48%)
Jan 17, 2002 23.51 23.81 23.42 23.54 1,109,400 -0.14(-0.60%)
Jan 16, 2002 23.59 23.92 23.43 23.68 1,096,031 +0.06(+0.24%)
Jan 15, 2002 23.58 23.93 23.51 23.62 1,574,303 +0.10(+0.43%)
Jan 14, 2002 23.14 23.59 23.05 23.52 1,371,491 +0.49(+2.12%)
Jan 11, 2002 23.22 23.24 22.97 23.03 593,134 -0.13(-0.56%)
Jan 10, 2002 22.97 23.22 22.91 23.16 615,297 +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.