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 (%)
Sep 30, 2002 21.05 21.14 20.54 20.90 2,538,794 -0.15(-0.72%)
Sep 27, 2002 21.17 21.26 20.76 21.05 3,307,823 -0.20(-0.93%)
Sep 26, 2002 20.52 21.25 20.52 21.25 2,381,178 +0.77(+3.78%)
Sep 25, 2002 20.08 20.78 20.01 20.47 1,316,932 +0.47(+2.34%)
Sep 24, 2002 20.32 20.32 19.78 20.01 2,214,902 -0.34(-1.69%)
Sep 23, 2002 20.42 20.56 20.03 20.35 1,453,956 -0.27(-1.31%)
Sep 20, 2002 20.73 20.73 19.87 20.62 3,815,120 -0.20(-0.97%)
Sep 19, 2002 20.81 21.05 20.52 20.82 1,566,539 -0.07(-0.35%)
Sep 18, 2002 20.48 21.11 20.34 20.89 1,987,234 +0.38(+1.87%)
Sep 17, 2002 20.71 20.78 20.45 20.51 2,114,635 -0.16(-0.78%)
Sep 16, 2002 20.37 20.70 20.29 20.67 2,332,296 +0.07(+0.33%)
Sep 13, 2002 20.27 20.76 20.24 20.60 2,197,196 +0.24(+1.17%)
Sep 12, 2002 20.76 20.81 20.33 20.36 1,268,435 -0.39(-1.90%)
Sep 11, 2002 20.94 20.94 20.60 20.76 96,224 +0.03(+0.13%)
Sep 10, 2002 20.77 20.89 20.58 20.73 2,681,014 -0.04(-0.20%)
Sep 09, 2002 20.78 21.01 20.37 20.77 1,845,591 -0.07(-0.32%)
Sep 06, 2002 20.89 21.02 20.74 20.84 1,051,544 +0.06(+0.27%)
Sep 05, 2002 20.86 20.97 20.65 20.78 1,008,435 -0.08(-0.37%)
Sep 04, 2002 20.88 20.97 20.41 20.86 1,287,295 -0.02(-0.07%)
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.