Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM 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 22.87 2,320,470 -0.16(-0.72%)
Sep 27, 2002 23.17 23.26 22.72 23.03 3,023,366 -0.22(-0.93%)
Sep 26, 2002 22.46 23.25 22.46 23.25 2,176,408 +0.85(+3.78%)
Sep 25, 2002 21.97 22.73 21.89 22.40 1,203,682 +0.51(+2.34%)
Sep 24, 2002 22.23 22.23 21.64 21.89 2,024,431 -0.38(-1.69%)
Sep 23, 2002 22.34 22.49 21.92 22.26 1,328,923 -0.30(-1.31%)
Sep 20, 2002 22.68 22.68 21.74 22.56 3,487,038 -0.22(-0.97%)
Sep 19, 2002 22.77 23.03 22.46 22.78 1,431,824 -0.08(-0.35%)
Sep 18, 2002 22.41 23.10 22.26 22.86 1,816,341 +0.42(+1.87%)
Sep 17, 2002 22.65 22.74 22.37 22.44 1,932,787 -0.18(-0.78%)
Sep 16, 2002 22.29 22.64 22.19 22.62 2,131,730 +0.07(+0.33%)
Sep 13, 2002 22.17 22.72 22.15 22.54 2,008,248 +0.26(+1.17%)
Sep 12, 2002 22.71 22.77 22.25 22.28 1,159,355 -0.43(-1.90%)
Sep 11, 2002 22.91 22.91 22.54 22.71 87,949 +0.03(+0.13%)
Sep 10, 2002 22.73 22.86 22.51 22.68 2,450,460 -0.05(-0.20%)
Sep 09, 2002 22.74 22.99 22.29 22.73 1,686,879 -0.07(-0.32%)
Sep 06, 2002 22.85 23.00 22.69 22.80 961,116 +0.06(+0.27%)
Sep 05, 2002 22.82 22.94 22.60 22.74 921,715 -0.09(-0.37%)
Sep 04, 2002 22.84 22.94 22.33 22.83 1,176,594 -0.02(-0.07%)
Sep 03, 2002 23.17 23.20 22.73 22.84 1,998,046 -0.29(-1.25%)
Aug 30, 2002 23.14 23.42 23.02 23.13 2,255,915 -0.15(-0.63%)
Aug 29, 2002 23.48 23.53 23.14 23.28 175,899 -0.26(-1.09%)
Aug 28, 2002 23.75 23.76 23.46 23.54 914,679 -0.22(-0.93%)
Aug 27, 2002 24.19 24.27 23.75 23.76 1,503,064 -0.42(-1.74%)
Aug 26, 2002 23.94 24.22 23.88 24.18 1,024,616 +0.24(+1.02%)
Aug 23, 2002 24.45 24.45 23.91 23.93 877,916 -0.51(-2.07%)
Aug 22, 2002 24.24 24.49 24.22 24.44 1,387,498 +0.25(+1.03%)
Aug 21, 2002 23.78 24.26 23.67 24.19 1,996,639 +0.41(+1.72%)
Aug 20, 2002 23.82 23.98 23.54 23.78 1,724,346 -0.09(-0.36%)
Aug 16, 2002 23.93 24.04 23.72 23.87 1,181,167 -0.14(-0.59%)
Aug 15, 2002 24.34 24.56 23.91 24.01 1,400,162 -0.32(-1.33%)
Aug 14, 2002 23.92 24.38 23.77 24.33 1,419,335 +0.41(+1.71%)
Aug 13, 2002 24.25 24.33 23.88 23.92 1,398,579 -0.61(-2.48%)
Aug 12, 2002 24.05 24.53 23.96 24.53 123,129 -0.02(-0.09%)
Aug 07, 2002 24.62 24.71 24.33 24.55 1,709,042 +0.17(+0.70%)
Aug 06, 2002 23.65 24.45 23.65 24.38 1,588,551 +0.92(+3.90%)
Aug 05, 2002 23.53 24.08 23.33 23.47 1,631,295 +0.08(+0.34%)
Aug 02, 2002 23.54 23.88 23.07 23.39 2,002,092 -0.15(-0.63%)
Aug 01, 2002 24.16 24.39 23.37 23.54 1,888,108 -0.82(-3.38%)
Jul 31, 2002 23.88 24.42 23.31 24.36 2,797,159 +0.43(+1.78%)
Jul 30, 2002 22.67 23.99 22.57 23.93 2,492,676 +1.26(+5.57%)
Jul 29, 2002 22.34 22.97 22.23 22.67 2,123,111 +0.41(+1.84%)
Jul 26, 2002 22.11 22.60 21.80 22.26 2,497,601 +0.09(+0.41%)
Jul 25, 2002 20.98 22.17 20.77 22.17 2,763,386 +1.27(+6.09%)
Jul 24, 2002 18.59 20.99 18.56 20.90 3,431,102 +1.81(+9.47%)
Jul 23, 2002 20.15 20.38 18.84 19.09 3,405,069 -1.06(-5.25%)
Jul 22, 2002 19.78 20.30 19.63 20.15 2,789,419 +0.32(+1.63%)
Jul 19, 2002 20.30 20.41 19.64 19.82 3,318,174 -1.24(-5.88%)
Jul 17, 2002 21.13 21.32 20.71 21.06 2,134,368 -0.31(-1.46%)
Jul 12, 2002 21.98 21.98 21.25 21.38 2,011,238 -0.60(-2.72%)
Jul 11, 2002 21.32 22.04 21.06 21.97 2,030,060 +0.51(+2.38%)
Jul 10, 2002 22.40 22.40 21.29 21.46 1,928,038 -0.71(-3.20%)
Jul 09, 2002 22.68 22.78 22.17 22.17 1,165,688 -0.53(-2.35%)
Jul 08, 2002 22.68 22.71 22.68 22.71 975,364 -0.06(-0.27%)
Jul 05, 2002 22.83 22.83 22.44 22.77 638,340 +0.03(+0.12%)
Jul 04, 2002 23.14 23.20 22.73 22.74 817,934 +0.00(+0.00%)
Jul 03, 2002 23.14 23.20 22.73 22.74 817,934 -0.32(-1.38%)
Jul 02, 2002 23.34 23.48 22.99 23.06 1,169,206 -0.39(-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.