Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 41.05 41.92 40.95 41.75 709,700 +0.75(+1.83%)
Jun 27, 2002 40.60 41.02 40.34 41.00 593,100 +0.45(+1.11%)
Jun 26, 2002 40.85 40.85 40.10 40.55 996,500 -0.34(-0.83%)
Jun 25, 2002 40.83 41.29 40.65 40.89 637,800 -0.42(-1.02%)
Jun 21, 2002 40.60 41.34 40.51 41.31 963,800 +0.23(+0.56%)
Jun 20, 2002 41.26 41.60 40.98 41.08 496,900 -0.32(-0.77%)
Jun 19, 2002 41.75 41.90 41.27 41.40 10,000 -0.35(-0.84%)
Jun 18, 2002 41.85 41.90 41.45 41.75 1,051,400 +0.39(+0.94%)
Jun 17, 2002 41.35 41.40 41.00 41.36 828,000 +0.16(+0.39%)
Jun 14, 2002 41.28 41.30 40.63 41.20 626,900 -0.07(-0.17%)
Jun 12, 2002 41.30 41.47 40.94 41.27 20,000 +0.24(+0.58%)
Jun 11, 2002 41.25 41.55 41.03 41.03 750,500 -0.22(-0.53%)
Jun 10, 2002 41.20 41.47 41.02 41.25 773,400 +0.09(+0.22%)
Jun 07, 2002 41.25 41.45 40.86 41.16 1,151,400 -0.33(-0.80%)
Jun 06, 2002 42.70 42.71 41.47 41.49 855,100 -1.23(-2.88%)
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.