Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.56 24.90 24.15 24.20 2,462,597 -0.70(-2.83%)
Oct 30, 2002 25.01 25.24 24.66 24.91 1,979,049 +0.04(+0.16%)
Oct 29, 2002 25.10 25.41 24.51 24.87 1,670,872 -0.32(-1.26%)
Oct 28, 2002 25.21 25.67 25.07 25.18 2,111,677 +0.26(+1.03%)
Oct 25, 2002 24.99 25.16 24.63 24.93 1,485,298 -0.06(-0.23%)
Oct 24, 2002 25.04 25.30 24.66 24.99 1,809,129 +0.07(+0.27%)
Oct 23, 2002 24.29 24.99 24.29 24.92 1,124,703 +0.49(+2.00%)
Oct 22, 2002 24.95 25.21 24.10 24.43 2,165,327 -0.56(-2.23%)
Oct 21, 2002 23.85 24.99 23.82 24.99 1,986,788 +1.05(+4.39%)
Oct 18, 2002 23.37 24.06 23.17 23.93 2,184,500 +0.28(+1.18%)
Oct 17, 2002 23.17 23.66 22.46 23.66 3,050,806 +0.75(+3.28%)
Oct 16, 2002 23.87 23.87 22.91 22.91 211,079 -0.96(-4.03%)
Oct 15, 2002 24.13 24.16 23.65 23.87 2,715,541 -0.22(-0.92%)
Oct 14, 2002 23.31 24.16 22.97 24.09 1,681,074 +0.21(+0.88%)
Oct 11, 2002 24.30 24.39 23.67 23.88 2,097,957 -0.28(-1.15%)
Oct 10, 2002 23.15 24.28 22.71 24.16 3,196,276 +0.89(+3.84%)
Oct 09, 2002 24.73 24.74 23.20 23.26 3,588,180 -1.68(-6.72%)
Oct 08, 2002 24.45 25.27 23.42 24.94 4,147,542 +0.58(+2.38%)
Oct 07, 2002 24.05 24.88 23.90 24.36 1,866,473 +0.52(+2.19%)
Oct 04, 2002 23.71 23.96 23.50 23.84 2,209,653 -0.16(-0.66%)
Oct 03, 2002 23.83 24.08 23.56 24.00 2,202,090 +0.60(+2.58%)
Oct 02, 2002 23.51 23.85 23.25 23.39 1,787,318 -0.26(-1.11%)
Oct 01, 2002 22.91 23.67 22.65 23.66 1,511,683 +0.79(+3.46%)
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%)
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.