Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 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 21.20 734,612 +0.11(+0.54%)
Feb 27, 2002 21.04 21.23 20.92 21.09 472,484 +0.12(+0.59%)
Feb 26, 2002 21.04 21.07 20.84 20.96 565,826 +0.05(+0.22%)
Feb 25, 2002 21.28 21.28 20.80 20.91 767,138 -0.21(-1.01%)
Feb 22, 2002 20.65 21.20 20.65 21.13 775,798 +0.33(+1.57%)
Feb 21, 2002 20.86 21.12 20.78 20.80 549,852 -0.12(-0.57%)
Feb 20, 2002 20.90 20.99 20.42 20.92 894,545 +0.02(+0.10%)
Feb 19, 2002 21.04 21.17 20.87 20.90 605,473 -0.25(-1.18%)
Feb 18, 2002 21.12 21.23 20.91 21.15 878,186 +0.00(+0.00%)
Feb 15, 2002 21.12 21.23 20.91 21.15 878,186 +0.06(+0.30%)
Feb 14, 2002 21.28 21.28 21.02 21.09 710,940 -0.16(-0.73%)
Feb 13, 2002 21.24 21.36 21.17 21.24 1,044,855 +0.06(+0.29%)
Feb 12, 2002 21.36 21.46 21.18 21.18 1,190,546 -0.19(-0.90%)
Feb 11, 2002 21.36 21.49 21.12 21.37 2,070,272 -0.16(-0.75%)
Feb 08, 2002 21.36 21.56 21.33 21.53 4,059,326 +0.16(+0.75%)
Feb 07, 2002 21.36 21.56 21.30 21.37 891,851 -0.05(-0.22%)
Feb 06, 2002 21.17 21.42 21.15 21.42 1,468,070 +0.11(+0.54%)
Feb 05, 2002 21.28 21.38 21.10 21.30 1,289,854 +0.02(+0.10%)
Feb 04, 2002 21.22 21.49 21.17 21.28 646,659 -0.07(-0.32%)
Feb 01, 2002 21.17 21.36 21.10 21.35 600,854 +0.05(+0.24%)
Jan 31, 2002 21.04 21.30 20.81 21.30 778,878 +0.24(+1.13%)
Jan 30, 2002 21.07 21.20 20.80 21.06 1,376,268 -0.11(-0.52%)
Jan 29, 2002 21.43 21.63 21.15 21.17 1,041,390 -0.27(-1.24%)
Jan 28, 2002 21.51 21.58 21.36 21.43 836,615 -0.15(-0.70%)
Jan 25, 2002 21.62 21.62 21.41 21.58 1,053,130 -0.03(-0.14%)
Jan 24, 2002 21.56 21.75 21.48 21.62 695,351 +0.06(+0.27%)
Jan 23, 2002 21.54 21.62 21.43 21.56 696,698 +0.05(+0.22%)
Jan 22, 2002 21.49 21.64 21.44 21.51 1,206,904 -0.10(-0.48%)
Jan 21, 2002 21.56 21.66 21.43 21.62 1,049,089 +0.00(+0.00%)
Jan 18, 2002 21.56 21.66 21.43 21.62 1,049,089 +0.10(+0.48%)
Jan 17, 2002 21.49 21.76 21.41 21.51 1,213,833 -0.13(-0.60%)
Jan 16, 2002 21.56 21.86 21.42 21.64 1,199,206 +0.05(+0.24%)
Jan 15, 2002 21.55 21.87 21.49 21.59 1,722,500 +0.09(+0.43%)
Jan 14, 2002 21.15 21.56 21.07 21.50 1,500,596 +0.45(+2.12%)
Jan 11, 2002 21.23 21.24 21.00 21.05 648,968 -0.12(-0.56%)
Jan 10, 2002 20.99 21.22 20.94 21.17 673,218 +0.20(+0.94%)
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.