Consolidated Edison (NY: ED )

95.81 +0.99 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 42.00 42.95 41.00 42.85 1,590,200 +0.75(+1.78%)
Jul 30, 2002 39.88 42.20 39.70 42.10 1,417,100 +2.22(+5.57%)
Jul 29, 2002 39.30 40.40 39.11 39.88 1,207,000 +0.72(+1.84%)
Jul 26, 2002 38.90 39.75 38.35 39.16 1,419,900 +0.16(+0.41%)
Jul 25, 2002 36.90 39.00 36.54 39.00 1,571,000 +2.24(+6.09%)
Jul 24, 2002 32.70 36.92 32.65 36.76 1,950,600 +3.18(+9.47%)
Jul 23, 2002 35.44 35.85 33.14 33.58 1,935,800 -1.86(-5.25%)
Jul 22, 2002 34.80 35.70 34.53 35.44 1,585,800 +0.57(+1.63%)
Jul 19, 2002 35.70 35.91 34.55 34.87 1,886,400 -2.18(-5.88%)
Jul 17, 2002 37.17 37.50 36.43 37.05 1,213,400 -0.55(-1.46%)
Jul 12, 2002 38.66 38.66 37.37 37.60 1,143,400 -1.05(-2.72%)
Jul 11, 2002 37.50 38.76 37.05 38.65 1,154,100 +0.90(+2.38%)
Jul 10, 2002 39.40 39.40 37.45 37.75 1,096,100 -1.25(-3.21%)
Jul 09, 2002 39.90 40.07 39.00 39.00 662,700 -0.94(-2.35%)
Jul 08, 2002 39.90 39.94 39.90 39.94 554,500 -0.11(-0.27%)
Jul 05, 2002 40.15 40.15 39.48 40.05 362,900 +0.05(+0.12%)
Jul 04, 2002 40.70 40.80 39.99 40.00 465,000 +0.00(+0.00%)
Jul 03, 2002 40.70 40.80 39.99 40.00 465,000 -0.56(-1.38%)
Jul 02, 2002 41.05 41.30 40.44 40.56 664,700 -0.68(-1.65%)
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.