Consolidated Edison (NY: ED )

75.99 USD -0.29 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.