Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 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%)
Jul 01, 2002 41.75 41.80 41.15 41.24 462,100 -0.51(-1.22%)
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%)
Jun 05, 2002 43.10 43.10 42.31 42.72 561,400 -1.05(-2.40%)
May 31, 2002 44.16 44.16 43.76 43.77 470,500 -1.33(-2.95%)
May 28, 2002 45.08 45.23 44.95 45.10 324,200 +0.02(+0.04%)
May 27, 2002 45.05 45.40 44.82 45.08 485,100 +0.00(+0.00%)
May 24, 2002 45.05 45.40 44.82 45.08 485,100 +0.06(+0.13%)
May 23, 2002 44.95 45.21 44.65 45.02 636,600 +0.27(+0.60%)
May 22, 2002 44.07 44.84 44.00 44.75 514,500 +0.68(+1.54%)
May 21, 2002 43.55 44.36 42.40 44.07 602,300 +0.38(+0.87%)
May 20, 2002 43.30 44.15 43.30 43.69 386,000 +0.31(+0.71%)
May 17, 2002 43.25 43.49 42.45 43.38 564,200 -0.02(-0.05%)
May 16, 2002 43.80 43.85 43.27 43.40 477,500 -0.40(-0.91%)
May 15, 2002 44.05 44.18 43.60 43.80 405,700 -0.32(-0.73%)
May 14, 2002 44.20 44.20 43.65 44.12 543,600 -0.03(-0.07%)
May 13, 2002 43.80 44.32 43.55 44.15 582,500 +0.02(+0.05%)
May 10, 2002 44.40 44.89 44.02 44.13 1,946,600 -0.48(-1.08%)
May 09, 2002 44.60 45.05 44.35 44.61 535,900 -0.08(-0.18%)
May 08, 2002 43.90 44.69 43.86 44.69 888,700 +0.55(+1.25%)
May 07, 2002 44.29 44.44 43.85 44.14 431,600 -0.14(-0.32%)
May 06, 2002 44.10 44.49 44.05 44.28 390,300 +0.20(+0.45%)
May 03, 2002 43.99 44.22 43.71 44.08 605,200 +0.09(+0.20%)
May 02, 2002 43.45 43.99 43.20 43.99 364,400 +0.29(+0.66%)
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.