Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing 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 1,263,872 -0.09(-0.42%)
Dec 30, 2002 22.09 22.44 22.04 22.34 759,632 +0.25(+1.15%)
Dec 27, 2002 22.21 22.43 21.98 22.09 507,127 -0.19(-0.84%)
Dec 26, 2002 22.25 22.49 22.22 22.27 548,698 -0.02(-0.07%)
Dec 24, 2002 22.27 22.36 22.15 22.29 394,346 +0.15(+0.66%)
Dec 23, 2002 22.50 22.52 22.08 22.15 1,069,682 -0.32(-1.41%)
Dec 20, 2002 22.47 22.52 22.34 22.46 2,304,493 +0.15(+0.68%)
Dec 19, 2002 22.29 22.39 22.16 22.31 1,130,884 -0.08(-0.37%)
Dec 18, 2002 22.34 22.39 22.21 22.39 1,627,233 +0.13(+0.58%)
Dec 17, 2002 22.11 22.32 22.11 22.26 1,249,053 +0.23(+1.06%)
Dec 16, 2002 22.19 22.19 21.75 22.03 1,584,892 +0.04(+0.17%)
Dec 13, 2002 21.70 22.07 21.70 21.99 2,090,480 +0.30(+1.37%)
Dec 12, 2002 21.56 21.80 21.42 21.70 1,070,837 +0.20(+0.92%)
Dec 11, 2002 21.31 21.56 21.17 21.50 1,121,068 +0.16(+0.73%)
Dec 10, 2002 21.00 21.34 20.90 21.34 1,117,027 +0.29(+1.38%)
Dec 09, 2002 20.78 21.29 20.78 21.05 1,872,810 +0.36(+1.76%)
Dec 06, 2002 20.59 20.86 20.53 20.69 1,521,189 +0.10(+0.50%)
Dec 05, 2002 21.01 20.99 20.52 20.59 1,165,911 -0.08(-0.40%)
Dec 04, 2002 21.01 21.09 20.67 20.67 1,772,346 -0.22(-1.05%)
Dec 03, 2002 20.37 20.89 20.37 20.89 1,661,298 +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.