Consolidated Edison (NY: ED )

76.28 USD +0.06 (+0.08%)
Official Closing Price Updated: 4:02 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.51 40.68 39.53 40.22 1,319,200 -0.29(-0.72%)
Sep 27, 2002 40.75 40.92 39.96 40.51 1,718,800 -0.38(-0.93%)
Sep 26, 2002 39.50 40.90 39.50 40.89 1,237,300 +1.49(+3.78%)
Sep 25, 2002 38.65 39.99 38.50 39.40 684,300 +0.90(+2.34%)
Sep 24, 2002 39.10 39.10 38.06 38.50 1,150,900 -0.66(-1.69%)
Sep 23, 2002 39.30 39.56 38.55 39.16 755,500 -0.52(-1.31%)
Sep 20, 2002 39.89 39.90 38.24 39.68 1,982,400 -0.39(-0.97%)
Sep 19, 2002 40.05 40.51 39.50 40.07 814,000 -0.14(-0.35%)
Sep 18, 2002 39.42 40.63 39.15 40.21 1,032,600 +0.74(+1.87%)
Sep 17, 2002 39.85 40.00 39.35 39.47 1,098,800 -0.31(-0.78%)
Sep 16, 2002 39.20 39.83 39.04 39.78 1,211,900 +0.13(+0.33%)
Sep 13, 2002 39.00 39.96 38.96 39.65 1,141,700 +0.46(+1.17%)
Sep 12, 2002 39.95 40.05 39.13 39.19 659,100 -0.76(-1.90%)
Sep 11, 2002 40.30 40.30 39.65 39.95 50,000 +0.05(+0.13%)
Sep 10, 2002 39.98 40.21 39.60 39.90 1,393,100 -0.08(-0.20%)
Sep 09, 2002 40.00 40.44 39.20 39.98 959,000 -0.13(-0.32%)
Sep 06, 2002 40.20 40.45 39.91 40.11 546,400 +0.11(+0.28%)
Sep 05, 2002 40.14 40.35 39.75 40.00 524,000 -0.15(-0.37%)
Sep 04, 2002 40.18 40.36 39.28 40.15 668,900 -0.03(-0.07%)
Sep 03, 2002 40.75 40.80 39.99 40.18 1,135,900 -0.51(-1.25%)
Aug 30, 2002 40.70 41.19 40.50 40.69 1,282,500 -0.26(-0.63%)
Aug 29, 2002 41.30 41.39 40.70 40.95 100,000 -0.45(-1.09%)
Aug 28, 2002 41.78 41.79 41.27 41.40 520,000 -0.39(-0.93%)
Aug 27, 2002 42.55 42.69 41.78 41.79 854,500 -0.74(-1.74%)
Aug 26, 2002 42.11 42.61 42.00 42.53 582,500 +0.43(+1.02%)
Aug 23, 2002 43.00 43.00 42.06 42.10 499,100 -0.89(-2.07%)
Aug 22, 2002 42.63 43.07 42.60 42.99 788,800 +0.44(+1.03%)
Aug 21, 2002 41.83 42.68 41.64 42.55 1,135,100 +0.72(+1.72%)
Aug 20, 2002 41.90 42.18 41.40 41.83 980,300 -0.15(-0.36%)
Aug 16, 2002 42.10 42.29 41.73 41.98 671,500 -0.25(-0.59%)
Aug 15, 2002 42.81 43.20 42.05 42.23 796,000 -0.57(-1.33%)
Aug 14, 2002 42.08 42.89 41.82 42.80 806,900 +0.72(+1.71%)
Aug 13, 2002 42.65 42.80 42.00 42.08 795,100 -1.07(-2.48%)
Aug 12, 2002 42.30 43.15 42.14 43.15 70,000 -0.04(-0.09%)
Aug 07, 2002 43.30 43.47 42.80 43.19 971,600 +0.30(+0.70%)
Aug 06, 2002 41.60 43.00 41.60 42.89 903,100 +1.61(+3.90%)
Aug 05, 2002 41.39 42.35 41.04 41.28 927,400 +0.14(+0.34%)
Aug 02, 2002 41.40 42.00 40.58 41.14 1,138,200 -0.26(-0.63%)
Aug 01, 2002 42.50 42.90 41.10 41.40 1,073,400 -1.45(-3.38%)
Jul 31, 2002 42.00 42.95 41.00 42.85 1,590,200 +0.75(+1.78%)
Jul 30, 2002 39.88 42.20 39.70 42.10 1,417,100 +2.22(+5.57%)
Jul 29, 2002 39.30 40.40 39.11 39.88 1,207,000 +0.72(+1.84%)
Jul 26, 2002 38.90 39.75 38.35 39.16 1,419,900 +0.16(+0.41%)
Jul 25, 2002 36.90 39.00 36.54 39.00 1,571,000 +2.24(+6.09%)
Jul 24, 2002 32.70 36.92 32.65 36.76 1,950,600 +3.18(+9.47%)
Jul 23, 2002 35.44 35.85 33.14 33.58 1,935,800 -1.86(-5.25%)
Jul 22, 2002 34.80 35.70 34.53 35.44 1,585,800 +0.57(+1.63%)
Jul 19, 2002 35.70 35.91 34.55 34.87 1,886,400 -2.18(-5.88%)
Jul 17, 2002 37.17 37.50 36.43 37.05 1,213,400 -0.55(-1.46%)
Jul 12, 2002 38.66 38.66 37.37 37.60 1,143,400 -1.05(-2.72%)
Jul 11, 2002 37.50 38.76 37.05 38.65 1,154,100 +0.90(+2.38%)
Jul 10, 2002 39.40 39.40 37.45 37.75 1,096,100 -1.25(-3.21%)
Jul 09, 2002 39.90 40.07 39.00 39.00 662,700 -0.94(-2.35%)
Jul 08, 2002 39.90 39.94 39.90 39.94 554,500 -0.11(-0.27%)
Jul 05, 2002 40.15 40.15 39.48 40.05 362,900 +0.05(+0.12%)
Jul 04, 2002 40.70 40.80 39.99 40.00 465,000 +0.00(+0.00%)
Jul 03, 2002 40.70 40.80 39.99 40.00 465,000 -0.56(-1.38%)
Jul 02, 2002 41.05 41.30 40.44 40.56 664,700 -0.68(-1.65%)
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.