Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 42.75 42.97 42.53 42.82 656,700 -0.18(-0.42%)
Dec 30, 2002 42.51 43.19 42.42 43.00 394,700 +0.49(+1.15%)
Dec 27, 2002 42.75 43.17 42.30 42.51 263,500 -0.36(-0.84%)
Dec 26, 2002 42.82 43.29 42.77 42.87 285,100 -0.03(-0.07%)
Dec 24, 2002 42.87 43.03 42.63 42.90 204,900 +0.28(+0.66%)
Dec 23, 2002 43.30 43.35 42.50 42.62 555,800 -0.61(-1.41%)
Dec 20, 2002 43.25 43.35 43.00 43.23 1,197,400 +0.29(+0.68%)
Dec 19, 2002 42.90 43.10 42.65 42.94 587,600 -0.16(-0.37%)
Dec 18, 2002 43.00 43.10 42.74 43.10 845,500 +0.25(+0.58%)
Dec 17, 2002 42.55 42.96 42.55 42.85 649,000 +0.45(+1.06%)
Dec 16, 2002 42.70 42.70 41.86 42.40 823,500 +0.07(+0.17%)
Dec 13, 2002 41.77 42.47 41.76 42.33 1,086,200 +0.57(+1.36%)
Dec 12, 2002 41.50 41.95 41.22 41.76 556,400 +0.38(+0.92%)
Dec 11, 2002 41.02 41.49 40.75 41.38 582,500 +0.30(+0.73%)
Dec 10, 2002 40.42 41.08 40.22 41.08 580,400 +0.56(+1.38%)
Dec 09, 2002 40.00 40.98 40.00 40.52 973,100 +0.70(+1.76%)
Dec 06, 2002 39.62 40.14 39.52 39.82 790,400 +0.20(+0.50%)
Dec 05, 2002 40.43 40.40 39.49 39.62 605,800 -0.16(-0.40%)
Dec 04, 2002 40.43 40.58 39.78 39.78 920,900 -0.42(-1.04%)
Dec 03, 2002 39.20 40.20 39.20 40.20 863,200 +1.02(+2.60%)
Dec 02, 2002 39.50 39.80 39.02 39.18 747,500 -0.57(-1.43%)
Nov 29, 2002 39.80 39.94 39.45 39.75 395,600 -0.27(-0.67%)
Nov 27, 2002 40.40 40.40 39.65 40.02 696,200 +0.34(+0.86%)
Nov 26, 2002 40.41 40.41 39.65 39.68 911,200 -0.73(-1.81%)
Nov 25, 2002 40.69 40.69 39.75 40.41 1,414,800 -0.27(-0.66%)
Nov 22, 2002 40.23 41.00 39.55 40.68 1,046,200 +0.45(+1.12%)
Nov 21, 2002 40.10 40.67 40.02 40.23 878,800 -0.46(-1.13%)
Nov 20, 2002 40.50 40.75 40.03 40.69 885,400 +0.21(+0.52%)
Nov 19, 2002 40.90 40.90 40.30 40.48 597,500 -0.42(-1.03%)
Nov 18, 2002 41.70 41.78 40.74 40.90 617,200 -0.37(-0.90%)
Nov 15, 2002 40.91 41.31 40.69 41.27 731,100 +0.36(+0.88%)
Nov 14, 2002 40.50 41.02 40.45 40.91 564,300 +0.60(+1.49%)
Nov 13, 2002 39.46 40.45 39.46 40.31 1,314,500 +0.86(+2.18%)
Nov 12, 2002 41.00 41.29 39.35 39.45 1,291,700 -1.34(-3.29%)
Nov 11, 2002 40.59 41.00 40.11 40.79 662,100 +0.21(+0.52%)
Nov 08, 2002 42.51 42.51 40.50 40.58 1,298,500 -1.92(-4.52%)
Nov 07, 2002 43.80 43.80 42.02 42.50 2,104,800 -1.41(-3.21%)
Nov 06, 2002 43.58 43.94 43.25 43.91 748,400 +0.58(+1.34%)
Nov 05, 2002 43.86 43.86 42.65 43.33 1,191,300 -0.52(-1.19%)
Nov 04, 2002 43.00 44.06 42.70 43.85 1,787,000 +1.16(+2.72%)
Nov 01, 2002 42.57 42.92 42.35 42.69 958,700 +0.12(+0.28%)
Oct 31, 2002 43.20 43.80 42.48 42.57 1,400,000 -1.24(-2.83%)
Oct 30, 2002 44.00 44.39 43.38 43.81 1,125,100 +0.07(+0.16%)
Oct 29, 2002 44.15 44.70 43.11 43.74 949,900 -0.56(-1.26%)
Oct 28, 2002 44.35 45.16 44.09 44.30 1,200,500 +0.45(+1.03%)
Oct 25, 2002 43.96 44.25 43.33 43.85 844,400 -0.10(-0.23%)
Oct 24, 2002 44.05 44.50 43.38 43.95 1,028,500 +0.12(+0.27%)
Oct 23, 2002 42.73 43.96 42.73 43.83 639,400 +0.86(+2.00%)
Oct 22, 2002 43.89 44.35 42.40 42.97 1,231,000 -0.98(-2.23%)
Oct 21, 2002 41.95 43.95 41.90 43.95 1,129,500 +1.85(+4.39%)
Oct 18, 2002 41.10 42.32 40.75 42.10 1,241,900 +0.49(+1.18%)
Oct 17, 2002 40.75 41.61 39.51 41.61 1,734,400 +1.32(+3.28%)
Oct 16, 2002 41.98 41.98 40.29 40.29 120,000 -1.69(-4.03%)
Oct 15, 2002 42.45 42.50 41.60 41.98 1,543,800 -0.39(-0.92%)
Oct 14, 2002 41.00 42.50 40.40 42.37 955,700 +0.37(+0.88%)
Oct 11, 2002 42.75 42.90 41.64 42.00 1,192,700 -0.49(-1.15%)
Oct 10, 2002 40.72 42.71 39.94 42.49 1,817,100 +1.57(+3.84%)
Oct 09, 2002 43.50 43.51 40.80 40.92 2,039,900 -2.95(-6.72%)
Oct 08, 2002 43.00 44.45 41.19 43.87 2,357,900 +1.02(+2.38%)
Oct 07, 2002 42.30 43.77 42.04 42.85 1,061,100 +0.92(+2.19%)
Oct 04, 2002 41.70 42.14 41.34 41.93 1,256,200 -0.28(-0.66%)
Oct 03, 2002 41.92 42.35 41.45 42.21 1,251,900 +1.06(+2.58%)
Oct 02, 2002 41.35 41.95 40.90 41.15 1,016,100 -0.46(-1.11%)
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.