Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.30 24.43 24.18 24.34 1,155,134 -0.10(-0.42%)
Dec 30, 2002 24.17 24.55 24.12 24.45 694,276 +0.28(+1.15%)
Dec 27, 2002 24.30 24.54 24.05 24.17 463,496 -0.20(-0.84%)
Dec 26, 2002 24.34 24.61 24.32 24.37 501,490 -0.02(-0.07%)
Dec 24, 2002 24.37 24.46 24.24 24.39 360,418 +0.16(+0.66%)
Dec 23, 2002 24.62 24.64 24.16 24.23 977,651 -0.35(-1.41%)
Dec 20, 2002 24.59 24.64 24.45 24.58 2,106,224 +0.16(+0.68%)
Dec 19, 2002 24.39 24.50 24.25 24.41 1,033,587 -0.09(-0.37%)
Dec 18, 2002 24.45 24.50 24.30 24.50 1,487,233 +0.14(+0.58%)
Dec 17, 2002 24.19 24.42 24.19 24.36 1,141,590 +0.26(+1.06%)
Dec 16, 2002 24.28 24.28 23.80 24.10 1,448,535 +0.04(+0.17%)
Dec 13, 2002 23.75 24.14 23.74 24.06 1,910,624 +0.32(+1.36%)
Dec 12, 2002 23.59 23.85 23.43 23.74 978,706 +0.22(+0.92%)
Dec 11, 2002 23.32 23.59 23.17 23.52 1,024,616 +0.17(+0.73%)
Dec 10, 2002 22.98 23.35 22.87 23.35 1,020,922 +0.32(+1.38%)
Dec 09, 2002 22.74 23.30 22.74 23.04 1,711,681 +0.40(+1.76%)
Dec 06, 2002 22.52 22.82 22.47 22.64 1,390,312 +0.11(+0.50%)
Dec 05, 2002 22.98 22.97 22.45 22.52 1,065,601 -0.09(-0.40%)
Dec 04, 2002 22.98 23.07 22.62 22.62 1,619,861 -0.24(-1.04%)
Dec 03, 2002 22.29 22.85 22.29 22.85 1,518,367 +0.58(+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.