Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 21.09 21.28 21.04 21.20 734,580 +0.11(+0.54%)
Feb 27, 2002 21.04 21.23 20.93 21.09 472,463 +0.12(+0.59%)
Feb 26, 2002 21.04 21.07 20.84 20.96 565,801 +0.05(+0.22%)
Feb 25, 2002 21.28 21.28 20.80 20.91 767,103 -0.21(-1.01%)
Feb 22, 2002 20.65 21.20 20.65 21.13 775,764 +0.33(+1.57%)
Feb 21, 2002 20.86 21.12 20.78 20.80 549,828 -0.12(-0.57%)
Feb 20, 2002 20.90 20.99 20.42 20.92 894,505 +0.02(+0.10%)
Feb 19, 2002 21.04 21.17 20.87 20.90 605,446 -0.25(-1.18%)
Feb 18, 2002 21.12 21.23 20.91 21.15 878,147 +0.00(+0.00%)
Feb 15, 2002 21.12 21.23 20.91 21.15 878,147 +0.06(+0.30%)
Feb 14, 2002 21.28 21.28 21.02 21.09 710,908 -0.16(-0.73%)
Feb 13, 2002 21.24 21.36 21.17 21.24 1,044,808 +0.06(+0.29%)
Feb 12, 2002 21.36 21.46 21.18 21.18 1,190,493 -0.19(-0.90%)
Feb 11, 2002 21.36 21.49 21.12 21.37 2,070,180 -0.16(-0.75%)
Feb 08, 2002 21.36 21.56 21.33 21.53 4,059,146 +0.16(+0.75%)
Feb 07, 2002 21.36 21.56 21.30 21.37 891,811 -0.05(-0.22%)
Feb 06, 2002 21.17 21.42 21.15 21.42 1,468,005 +0.11(+0.54%)
Feb 05, 2002 21.28 21.38 21.10 21.30 1,289,797 +0.02(+0.10%)
Feb 04, 2002 21.22 21.49 21.17 21.28 646,630 -0.07(-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.