Consolidated Edison (NY: ED )

75.32 USD +0.45 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 41.05 41.92 40.95 41.75 709,700 +0.75(+1.83%)
Jun 27, 2002 40.60 41.02 40.34 41.00 593,100 +0.45(+1.11%)
Jun 26, 2002 40.85 40.85 40.10 40.55 996,500 -0.34(-0.83%)
Jun 25, 2002 40.83 41.29 40.65 40.89 637,800 -0.42(-1.02%)
Jun 21, 2002 40.60 41.34 40.51 41.31 963,800 +0.23(+0.56%)
Jun 20, 2002 41.26 41.60 40.98 41.08 496,900 -0.32(-0.77%)
Jun 19, 2002 41.75 41.90 41.27 41.40 10,000 -0.35(-0.84%)
Jun 18, 2002 41.85 41.90 41.45 41.75 1,051,400 +0.39(+0.94%)
Jun 17, 2002 41.35 41.40 41.00 41.36 828,000 +0.16(+0.39%)
Jun 14, 2002 41.28 41.30 40.63 41.20 626,900 -0.07(-0.17%)
Jun 12, 2002 41.30 41.47 40.94 41.27 20,000 +0.24(+0.58%)
Jun 11, 2002 41.25 41.55 41.03 41.03 750,500 -0.22(-0.53%)
Jun 10, 2002 41.20 41.47 41.02 41.25 773,400 +0.09(+0.22%)
Jun 07, 2002 41.25 41.45 40.86 41.16 1,151,400 -0.33(-0.80%)
Jun 06, 2002 42.70 42.71 41.47 41.49 855,100 -1.23(-2.88%)
Jun 05, 2002 43.10 43.10 42.31 42.72 561,400 -1.05(-2.40%)
May 31, 2002 44.16 44.16 43.76 43.77 470,500 -1.33(-2.95%)
May 28, 2002 45.08 45.23 44.95 45.10 324,200 +0.02(+0.04%)
May 27, 2002 45.05 45.40 44.82 45.08 485,100 +0.00(+0.00%)
May 24, 2002 45.05 45.40 44.82 45.08 485,100 +0.06(+0.13%)
May 23, 2002 44.95 45.21 44.65 45.02 636,600 +0.27(+0.60%)
May 22, 2002 44.07 44.84 44.00 44.75 514,500 +0.68(+1.54%)
May 21, 2002 43.55 44.36 42.40 44.07 602,300 +0.38(+0.87%)
May 20, 2002 43.30 44.15 43.30 43.69 386,000 +0.31(+0.71%)
May 17, 2002 43.25 43.49 42.45 43.38 564,200 -0.02(-0.05%)
May 16, 2002 43.80 43.85 43.27 43.40 477,500 -0.40(-0.91%)
May 15, 2002 44.05 44.18 43.60 43.80 405,700 -0.32(-0.73%)
May 14, 2002 44.20 44.20 43.65 44.12 543,600 -0.03(-0.07%)
May 13, 2002 43.80 44.32 43.55 44.15 582,500 +0.02(+0.05%)
May 10, 2002 44.40 44.89 44.02 44.13 1,946,600 -0.48(-1.08%)
May 09, 2002 44.60 45.05 44.35 44.61 535,900 -0.08(-0.18%)
May 08, 2002 43.90 44.69 43.86 44.69 888,700 +0.55(+1.25%)
May 07, 2002 44.29 44.44 43.85 44.14 431,600 -0.14(-0.32%)
May 06, 2002 44.10 44.49 44.05 44.28 390,300 +0.20(+0.45%)
May 03, 2002 43.99 44.22 43.71 44.08 605,200 +0.09(+0.20%)
May 02, 2002 43.45 43.99 43.20 43.99 364,400 +0.29(+0.66%)
May 01, 2002 43.45 43.86 43.26 43.70 714,300 +0.11(+0.25%)
Apr 30, 2002 43.14 43.60 43.02 43.59 539,300 +0.70(+1.63%)
Apr 29, 2002 42.67 43.17 42.61 42.89 357,200 -0.03(-0.07%)
Apr 26, 2002 42.90 43.08 42.44 42.92 533,400 -0.18(-0.42%)
Apr 25, 2002 43.40 43.40 43.05 43.10 392,400 -0.40(-0.92%)
Apr 24, 2002 43.41 43.92 43.20 43.50 559,100 +0.09(+0.21%)
Apr 23, 2002 42.90 43.91 42.90 43.41 551,500 +0.31(+0.72%)
Apr 22, 2002 42.95 43.25 42.88 43.10 341,400 +0.25(+0.58%)
Apr 19, 2002 42.70 42.89 42.30 42.85 390,800 +0.05(+0.12%)
Apr 18, 2002 42.50 42.80 42.38 42.80 423,000 +0.29(+0.68%)
Apr 17, 2002 42.40 42.52 42.11 42.51 331,400 +0.11(+0.26%)
Apr 16, 2002 41.90 42.50 41.75 42.40 576,200 +0.82(+1.97%)
Apr 15, 2002 41.85 41.96 41.57 41.58 470,300 -0.51(-1.21%)
Apr 12, 2002 41.85 42.10 41.71 42.09 406,400 +0.00(+0.00%)
Apr 11, 2002 42.56 42.65 42.00 42.09 326,000 -0.46(-1.08%)
Apr 10, 2002 41.86 42.62 41.85 42.55 361,100 +0.44(+1.04%)
Apr 09, 2002 42.35 42.35 42.03 42.11 262,200 -0.24(-0.57%)
Apr 08, 2002 42.15 42.35 41.90 42.35 299,300 +0.08(+0.19%)
Apr 05, 2002 42.65 42.95 42.25 42.27 449,900 -0.43(-1.01%)
Apr 04, 2002 42.50 42.72 42.42 42.70 693,100 +0.20(+0.47%)
Apr 03, 2002 42.15 42.58 42.00 42.50 682,300 +0.28(+0.66%)
Apr 02, 2002 41.70 42.25 41.63 42.22 491,000 +0.51(+1.22%)
Apr 01, 2002 41.91 41.95 41.52 41.71 399,300 -0.20(-0.48%)
Mar 29, 2002 42.05 42.49 41.90 41.91 589,800 +0.00(+0.00%)
Mar 28, 2002 42.05 42.49 41.90 41.91 587,600 -0.12(-0.29%)
Mar 27, 2002 41.71 42.13 41.50 42.03 529,400 +0.30(+0.72%)
Mar 26, 2002 41.55 41.84 41.43 41.73 455,800 +0.22(+0.53%)
Mar 25, 2002 41.65 41.97 41.33 41.51 448,800 -0.24(-0.57%)
Mar 22, 2002 42.40 42.40 41.72 41.75 495,500 -0.46(-1.09%)
Mar 21, 2002 41.33 42.30 41.28 42.21 531,900 +0.63(+1.52%)
Mar 20, 2002 41.30 41.75 40.85 41.58 270,500 +0.18(+0.43%)
Mar 19, 2002 41.50 41.80 41.38 41.40 424,500 -0.10(-0.24%)
Mar 18, 2002 41.25 41.70 41.00 41.50 534,500 +0.00(+0.00%)
Mar 15, 2002 41.85 41.99 41.38 41.50 20,000 -0.10(-0.24%)
Mar 14, 2002 41.45 41.75 41.36 41.60 465,900 +0.21(+0.51%)
Mar 13, 2002 41.60 41.74 41.25 41.39 455,400 -0.23(-0.55%)
Mar 12, 2002 42.30 42.30 41.53 41.62 535,600 -0.63(-1.49%)
Mar 11, 2002 42.25 42.45 41.72 42.25 375,800 +0.00(+0.00%)
Mar 08, 2002 42.30 42.66 42.10 42.25 397,400 -0.23(-0.54%)
Mar 07, 2002 42.35 42.62 42.10 42.48 659,900 -0.02(-0.05%)
Mar 06, 2002 41.98 42.50 41.60 42.50 624,500 +0.52(+1.24%)
Mar 05, 2002 41.93 41.98 41.44 41.98 453,500 +0.05(+0.12%)
Mar 04, 2002 41.45 41.95 41.26 41.93 412,700 +0.56(+1.35%)
Mar 01, 2002 40.81 41.37 40.75 41.37 29,680,000 +0.57(+1.40%)
Feb 28, 2002 40.58 40.95 40.50 40.80 381,700 +0.22(+0.54%)
Feb 27, 2002 40.50 40.85 40.27 40.58 245,500 +0.24(+0.59%)
Feb 26, 2002 40.50 40.55 40.10 40.34 294,000 +0.09(+0.22%)
Feb 25, 2002 40.95 40.95 40.03 40.25 398,600 -0.41(-1.01%)
Feb 22, 2002 39.75 40.80 39.75 40.66 403,100 +0.63(+1.57%)
Feb 21, 2002 40.15 40.65 40.00 40.03 285,700 -0.23(-0.57%)
Feb 20, 2002 40.22 40.40 39.30 40.26 464,800 +0.04(+0.10%)
Feb 19, 2002 40.50 40.75 40.16 40.22 314,600 -0.48(-1.18%)
Feb 18, 2002 40.65 40.85 40.25 40.70 456,300 +0.00(+0.00%)
Feb 15, 2002 40.65 40.85 40.25 40.70 456,300 +0.12(+0.30%)
Feb 14, 2002 40.95 40.95 40.45 40.58 369,400 -0.30(-0.73%)
Feb 13, 2002 40.88 41.11 40.75 40.88 542,900 +0.12(+0.29%)
Feb 12, 2002 41.10 41.30 40.76 40.76 618,600 -0.37(-0.90%)
Feb 11, 2002 41.10 41.36 40.65 41.13 1,075,700 -0.31(-0.75%)
Feb 08, 2002 41.10 41.50 41.05 41.44 2,109,200 +0.31(+0.75%)
Feb 07, 2002 41.10 41.50 41.00 41.13 463,400 -0.09(-0.22%)
Feb 06, 2002 40.75 41.22 40.70 41.22 762,800 +0.22(+0.54%)
Feb 05, 2002 40.96 41.15 40.61 41.00 670,200 +0.04(+0.10%)
Feb 04, 2002 40.84 41.35 40.75 40.96 336,000 -0.13(-0.32%)
Feb 01, 2002 40.74 41.11 40.60 41.09 312,200 +0.10(+0.24%)
Jan 31, 2002 40.50 40.99 40.05 40.99 404,700 +0.46(+1.13%)
Jan 30, 2002 40.55 40.80 40.03 40.53 715,100 -0.21(-0.52%)
Jan 29, 2002 41.25 41.62 40.70 40.74 541,100 -0.51(-1.24%)
Jan 28, 2002 41.40 41.54 41.11 41.25 434,700 -0.29(-0.70%)
Jan 25, 2002 41.60 41.60 41.21 41.54 547,200 -0.06(-0.14%)
Jan 24, 2002 41.49 41.86 41.34 41.60 361,300 +0.11(+0.27%)
Jan 23, 2002 41.45 41.60 41.25 41.49 362,000 +0.09(+0.22%)
Jan 22, 2002 41.35 41.65 41.27 41.40 627,100 -0.20(-0.48%)
Jan 21, 2002 41.50 41.69 41.25 41.60 545,100 +0.00(+0.00%)
Jan 18, 2002 41.50 41.69 41.25 41.60 545,100 +0.20(+0.48%)
Jan 17, 2002 41.35 41.88 41.20 41.40 630,700 -0.25(-0.60%)
Jan 16, 2002 41.50 42.08 41.22 41.65 623,100 +0.10(+0.24%)
Jan 15, 2002 41.48 42.09 41.35 41.55 895,000 +0.18(+0.44%)
Jan 14, 2002 40.71 41.50 40.55 41.37 779,700 +0.86(+2.12%)
Jan 11, 2002 40.85 40.88 40.41 40.51 337,200 -0.23(-0.56%)
Jan 10, 2002 40.40 40.84 40.30 40.74 349,800 +0.38(+0.94%)
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.