Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 26.25 26.25 26.01 26.02 791,510 -0.79(-2.95%)
May 28, 2002 26.80 26.89 26.72 26.81 545,393 +0.01(+0.04%)
May 27, 2002 26.78 26.99 26.64 26.80 816,071 +0.00(+0.00%)
May 24, 2002 26.78 26.99 26.64 26.80 816,071 +0.04(+0.13%)
May 23, 2002 26.72 26.87 26.54 26.76 1,070,936 +0.16(+0.60%)
May 22, 2002 26.20 26.65 26.16 26.60 865,530 +0.40(+1.54%)
May 21, 2002 25.89 26.37 25.20 26.20 1,013,234 +0.23(+0.87%)
May 20, 2002 25.74 26.24 25.74 25.97 649,358 +0.18(+0.71%)
May 17, 2002 25.71 25.85 25.23 25.79 949,139 -0.01(-0.05%)
May 16, 2002 26.04 26.07 25.72 25.80 803,286 -0.24(-0.91%)
May 15, 2002 26.18 26.26 25.92 26.04 682,498 -0.19(-0.73%)
May 14, 2002 26.27 26.27 25.95 26.23 914,484 -0.02(-0.07%)
May 13, 2002 26.04 26.35 25.89 26.24 979,925 +0.01(+0.05%)
May 10, 2002 26.39 26.68 26.17 26.23 3,274,716 -0.29(-1.08%)
May 09, 2002 26.51 26.78 26.36 26.52 901,531 -0.05(-0.18%)
May 08, 2002 26.10 26.57 26.07 26.57 1,495,037 +0.33(+1.25%)
May 07, 2002 26.33 26.42 26.07 26.24 726,069 -0.08(-0.32%)
May 06, 2002 26.21 26.45 26.18 26.32 656,591 +0.12(+0.45%)
May 03, 2002 26.15 26.29 25.98 26.20 1,018,112 +0.05(+0.20%)
May 02, 2002 25.83 26.15 25.68 26.15 613,020 +0.17(+0.66%)
May 01, 2002 25.83 26.07 25.72 25.98 1,201,648 +0.07(+0.25%)
Apr 30, 2002 25.64 25.92 25.57 25.91 907,250 +0.42(+1.63%)
Apr 29, 2002 25.36 25.66 25.33 25.50 600,908 -0.02(-0.07%)
Apr 26, 2002 25.50 25.61 25.23 25.51 897,325 -0.11(-0.42%)
Apr 25, 2002 25.80 25.80 25.59 25.62 660,124 -0.24(-0.92%)
Apr 24, 2002 25.80 26.11 25.68 25.86 940,559 +0.05(+0.21%)
Apr 23, 2002 25.50 26.10 25.50 25.80 927,774 +0.18(+0.72%)
Apr 22, 2002 25.53 25.71 25.49 25.62 574,328 +0.15(+0.58%)
Apr 19, 2002 25.38 25.50 25.14 25.47 657,433 +0.03(+0.12%)
Apr 18, 2002 25.26 25.44 25.19 25.44 711,602 +0.17(+0.68%)
Apr 17, 2002 25.20 25.28 25.03 25.27 557,505 +0.07(+0.26%)
Apr 16, 2002 24.91 25.26 24.82 25.20 969,326 +0.49(+1.97%)
Apr 15, 2002 24.88 24.94 24.71 24.72 791,173 -0.30(-1.21%)
Apr 12, 2002 24.88 25.03 24.79 25.02 683,676 +0.00(+0.00%)
Apr 11, 2002 25.30 25.35 24.97 25.02 548,421 -0.27(-1.08%)
Apr 10, 2002 24.88 25.33 24.88 25.29 607,469 +0.26(+1.04%)
Apr 09, 2002 25.17 25.17 24.98 25.03 441,092 -0.14(-0.57%)
Apr 08, 2002 25.06 25.17 24.91 25.17 503,504 +0.05(+0.19%)
Apr 05, 2002 25.35 25.53 25.11 25.13 756,855 -0.26(-1.01%)
Apr 04, 2002 25.26 25.39 25.22 25.38 1,165,984 +0.12(+0.47%)
Apr 03, 2002 25.06 25.31 24.97 25.26 1,147,816 +0.17(+0.66%)
Apr 02, 2002 24.79 25.11 24.75 25.10 825,996 +0.30(+1.22%)
Apr 01, 2002 24.91 24.94 24.68 24.79 671,732 -0.12(-0.48%)
Mar 29, 2002 25.00 25.26 24.91 24.91 992,205 +0.00(+0.00%)
Mar 28, 2002 25.00 25.26 24.91 24.91 988,504 -0.07(-0.29%)
Mar 27, 2002 24.79 25.04 24.67 24.98 890,596 +0.18(+0.72%)
Mar 26, 2002 24.70 24.87 24.63 24.81 766,780 +0.13(+0.53%)
Mar 25, 2002 24.76 24.95 24.57 24.67 755,004 -0.14(-0.57%)
Mar 22, 2002 25.20 25.20 24.80 24.82 833,567 -0.27(-1.09%)
Mar 21, 2002 24.57 25.14 24.54 25.09 894,802 +0.37(+1.52%)
Mar 20, 2002 24.55 24.82 24.28 24.72 455,055 +0.11(+0.43%)
Mar 19, 2002 24.67 24.85 24.60 24.61 714,125 -0.06(-0.24%)
Mar 18, 2002 24.52 24.79 24.37 24.67 899,175 +0.00(+0.00%)
Mar 15, 2002 24.88 24.96 24.60 24.67 33,645 -0.06(-0.24%)
Mar 14, 2002 24.64 24.82 24.59 24.73 783,771 +0.12(+0.51%)
Mar 13, 2002 24.73 24.81 24.52 24.60 766,107 -0.14(-0.55%)
Mar 12, 2002 25.14 25.14 24.69 24.74 901,026 -0.37(-1.49%)
Mar 11, 2002 25.11 25.23 24.80 25.11 632,198 +0.00(+0.00%)
Mar 08, 2002 25.14 25.36 25.03 25.11 668,536 -0.14(-0.54%)
Mar 07, 2002 25.17 25.33 25.03 25.25 1,110,133 -0.01(-0.05%)
Mar 06, 2002 24.95 25.26 24.73 25.26 1,050,580 +0.31(+1.24%)
Mar 05, 2002 24.92 24.95 24.63 24.95 762,911 +0.03(+0.12%)
Mar 04, 2002 24.64 24.94 24.53 24.92 694,274 +0.33(+1.35%)
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.