Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 22.21 22.33 22.10 22.25 1,263,816 -0.09(-0.42%)
Dec 30, 2002 22.09 22.44 22.04 22.34 759,598 +0.25(+1.15%)
Dec 27, 2002 22.21 22.43 21.98 22.09 507,104 -0.19(-0.84%)
Dec 26, 2002 22.25 22.49 22.22 22.28 548,673 -0.02(-0.07%)
Dec 24, 2002 22.28 22.36 22.15 22.29 394,329 +0.15(+0.66%)
Dec 23, 2002 22.50 22.53 22.08 22.15 1,069,634 -0.32(-1.41%)
Dec 20, 2002 22.47 22.53 22.34 22.46 2,304,391 +0.15(+0.68%)
Dec 19, 2002 22.29 22.40 22.16 22.31 1,130,833 -0.08(-0.37%)
Dec 18, 2002 22.34 22.40 22.21 22.40 1,627,161 +0.13(+0.58%)
Dec 17, 2002 22.11 22.32 22.11 22.27 1,248,997 +0.23(+1.06%)
Dec 16, 2002 22.19 22.19 21.75 22.03 1,584,822 +0.04(+0.17%)
Dec 13, 2002 21.70 22.07 21.70 22.00 2,090,387 +0.30(+1.37%)
Dec 12, 2002 21.56 21.80 21.42 21.70 1,070,789 +0.20(+0.92%)
Dec 11, 2002 21.31 21.56 21.17 21.50 1,121,018 +0.16(+0.73%)
Dec 10, 2002 21.00 21.35 20.90 21.35 1,116,977 +0.29(+1.38%)
Dec 09, 2002 20.78 21.29 20.78 21.05 1,872,726 +0.36(+1.76%)
Dec 06, 2002 20.59 20.86 20.54 20.69 1,521,121 +0.10(+0.50%)
Dec 05, 2002 21.01 20.99 20.52 20.59 1,165,859 -0.08(-0.40%)
Dec 04, 2002 21.01 21.09 20.67 20.67 1,772,268 -0.22(-1.04%)
Dec 03, 2002 20.37 20.89 20.37 20.89 1,661,224 +0.53(+2.60%)
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.