Consolidated Edison (NY: ED )

75.51 USD +1.78 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 39.80 39.94 39.45 39.75 395,600 -0.27(-0.67%)
Nov 27, 2002 40.40 40.40 39.65 40.02 696,200 +0.34(+0.86%)
Nov 26, 2002 40.41 40.41 39.65 39.68 911,200 -0.73(-1.81%)
Nov 25, 2002 40.69 40.69 39.75 40.41 1,414,800 -0.27(-0.66%)
Nov 22, 2002 40.23 41.00 39.55 40.68 1,046,200 +0.45(+1.12%)
Nov 21, 2002 40.10 40.67 40.02 40.23 878,800 -0.46(-1.13%)
Nov 20, 2002 40.50 40.75 40.03 40.69 885,400 +0.21(+0.52%)
Nov 19, 2002 40.90 40.90 40.30 40.48 597,500 -0.42(-1.03%)
Nov 18, 2002 41.70 41.78 40.74 40.90 617,200 -0.37(-0.90%)
Nov 15, 2002 40.91 41.31 40.69 41.27 731,100 +0.36(+0.88%)
Nov 14, 2002 40.50 41.02 40.45 40.91 564,300 +0.60(+1.49%)
Nov 13, 2002 39.46 40.45 39.46 40.31 1,314,500 +0.86(+2.18%)
Nov 12, 2002 41.00 41.29 39.35 39.45 1,291,700 -1.34(-3.29%)
Nov 11, 2002 40.59 41.00 40.11 40.79 662,100 +0.21(+0.52%)
Nov 08, 2002 42.51 42.51 40.50 40.58 1,298,500 -1.92(-4.52%)
Nov 07, 2002 43.80 43.80 42.02 42.50 2,104,800 -1.41(-3.21%)
Nov 06, 2002 43.58 43.94 43.25 43.91 748,400 +0.58(+1.34%)
Nov 05, 2002 43.86 43.86 42.65 43.33 1,191,300 -0.52(-1.19%)
Nov 04, 2002 43.00 44.06 42.70 43.85 1,787,000 +1.16(+2.72%)
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.