Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.97 25.53 24.37 25.47 2,675,153 +0.45(+1.78%)
Jul 30, 2002 23.71 25.09 23.60 25.03 2,383,951 +1.32(+5.57%)
Jul 29, 2002 23.36 24.02 23.25 23.71 2,030,505 +0.43(+1.84%)
Jul 26, 2002 23.12 23.63 22.80 23.28 2,388,662 +0.10(+0.41%)
Jul 25, 2002 21.93 23.18 21.72 23.18 2,642,853 +1.33(+6.09%)
Jul 24, 2002 19.44 21.95 19.41 21.85 3,281,445 +1.89(+9.47%)
Jul 23, 2002 21.07 21.31 19.70 19.96 3,256,547 -1.11(-5.25%)
Jul 22, 2002 20.69 21.22 20.53 21.07 2,667,751 +0.34(+1.63%)
Jul 19, 2002 21.22 21.35 20.54 20.73 3,173,443 -1.30(-5.88%)
Jul 17, 2002 22.10 22.29 21.66 22.02 2,041,272 -0.33(-1.46%)
Jul 12, 2002 22.98 22.98 22.21 22.35 1,923,513 -0.62(-2.72%)
Jul 11, 2002 22.29 23.04 22.02 22.97 1,941,513 +0.53(+2.38%)
Jul 10, 2002 23.42 23.42 22.26 22.44 1,843,941 -0.74(-3.20%)
Jul 09, 2002 23.72 23.82 23.18 23.18 1,114,843 -0.56(-2.35%)
Jul 08, 2002 23.72 23.74 23.72 23.74 932,821 -0.07(-0.27%)
Jul 05, 2002 23.87 23.87 23.47 23.81 610,497 +0.03(+0.12%)
Jul 04, 2002 24.19 24.25 23.77 23.78 782,257 +0.00(+0.00%)
Jul 03, 2002 24.19 24.25 23.77 23.78 782,257 -0.33(-1.38%)
Jul 02, 2002 24.40 24.55 24.04 24.11 1,118,208 -0.40(-1.65%)
Jul 01, 2002 24.82 24.85 24.46 24.51 777,379 -0.30(-1.22%)
Jun 28, 2002 24.40 24.92 24.34 24.82 1,193,910 +0.45(+1.83%)
Jun 27, 2002 24.13 24.38 23.98 24.37 997,757 +0.27(+1.11%)
Jun 26, 2002 24.28 24.28 23.84 24.10 1,676,386 -0.20(-0.83%)
Jun 25, 2002 24.27 24.54 24.16 24.31 1,072,954 -0.25(-1.02%)
Jun 21, 2002 24.13 24.57 24.08 24.56 1,621,376 +0.14(+0.56%)
Jun 20, 2002 24.53 24.73 24.36 24.42 835,922 -0.19(-0.77%)
Jun 19, 2002 24.82 24.91 24.53 24.61 16,822 -0.21(-0.84%)
Jun 18, 2002 24.88 24.91 24.64 24.82 1,768,743 +0.23(+0.94%)
Jun 17, 2002 24.58 24.61 24.37 24.59 1,392,923 +0.10(+0.39%)
Jun 14, 2002 24.54 24.55 24.15 24.49 1,054,618 -0.04(-0.17%)
Jun 12, 2002 24.55 24.65 24.34 24.53 33,645 +0.14(+0.59%)
Jun 11, 2002 24.52 24.70 24.39 24.39 1,262,547 -0.13(-0.53%)
Jun 10, 2002 24.49 24.65 24.38 24.52 1,301,071 +0.05(+0.22%)
Jun 07, 2002 24.52 24.64 24.29 24.47 1,936,971 -0.20(-0.80%)
Jun 06, 2002 25.38 25.39 24.65 24.66 1,438,513 -0.73(-2.88%)
Jun 05, 2002 25.62 25.62 25.15 25.39 944,429 -0.62(-2.40%)
May 31, 2002 26.25 26.25 26.01 26.02 791,510 -0.79(-2.95%)
May 28, 2002 26.80 26.89 26.72 26.81 545,393 +0.01(+0.04%)
May 27, 2002 26.78 26.99 26.64 26.80 816,071 +0.00(+0.00%)
May 24, 2002 26.78 26.99 26.64 26.80 816,071 +0.04(+0.13%)
May 23, 2002 26.72 26.87 26.54 26.76 1,070,936 +0.16(+0.60%)
May 22, 2002 26.20 26.65 26.16 26.60 865,530 +0.40(+1.54%)
May 21, 2002 25.89 26.37 25.20 26.20 1,013,234 +0.23(+0.87%)
May 20, 2002 25.74 26.24 25.74 25.97 649,358 +0.18(+0.71%)
May 17, 2002 25.71 25.85 25.23 25.79 949,139 -0.01(-0.05%)
May 16, 2002 26.04 26.07 25.72 25.80 803,286 -0.24(-0.91%)
May 15, 2002 26.18 26.26 25.92 26.04 682,498 -0.19(-0.73%)
May 14, 2002 26.27 26.27 25.95 26.23 914,484 -0.02(-0.07%)
May 13, 2002 26.04 26.35 25.89 26.24 979,925 +0.01(+0.05%)
May 10, 2002 26.39 26.68 26.17 26.23 3,274,716 -0.29(-1.08%)
May 09, 2002 26.51 26.78 26.36 26.52 901,531 -0.05(-0.18%)
May 08, 2002 26.10 26.57 26.07 26.57 1,495,037 +0.33(+1.25%)
May 07, 2002 26.33 26.42 26.07 26.24 726,069 -0.08(-0.32%)
May 06, 2002 26.21 26.45 26.18 26.32 656,591 +0.12(+0.45%)
May 03, 2002 26.15 26.29 25.98 26.20 1,018,112 +0.05(+0.20%)
May 02, 2002 25.83 26.15 25.68 26.15 613,020 +0.17(+0.66%)
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.