Indicators

Consolidated Edison (NY: ED )

104.40 +1.12 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.15	21.40	21.04	21.14	2,468,165	-0.14(-0.63%)
Aug 29, 2002	21.46	21.51	21.15	21.28	192,449	-0.23(-1.09%)
Aug 28, 2002	21.71	21.71	21.44	21.51	1,000,737	-0.20(-0.93%)
Aug 27, 2002	22.11	22.18	21.71	21.71	1,644,481	-0.38(-1.74%)
Aug 26, 2002	21.88	22.14	21.82	22.10	1,121,018	+0.22(+1.02%)
Aug 23, 2002	22.34	22.34	21.86	21.88	960,515	-0.46(-2.07%)
Aug 22, 2002	22.15	22.38	22.14	22.34	1,518,042	+0.23(+1.03%)
Aug 21, 2002	21.74	22.18	21.64	22.11	2,184,495	+0.37(+1.72%)
Aug 20, 2002	21.77	21.92	21.51	21.74	1,886,583	-0.08(-0.36%)
Aug 16, 2002	21.88	21.97	21.68	21.81	1,292,298	-0.13(-0.59%)
Aug 15, 2002	22.24	22.45	21.85	21.94	1,531,898	-0.30(-1.33%)
Aug 14, 2002	21.87	22.29	21.73	22.24	1,552,875	+0.37(+1.71%)
Aug 13, 2002	22.16	22.24	21.82	21.87	1,530,166	-0.56(-2.48%)
Aug 12, 2002	21.98	22.42	21.90	22.42	134,714	-0.02(-0.09%)
Aug 07, 2002	22.50	22.59	22.24	22.44	1,869,840	+0.16(+0.70%)
Aug 06, 2002	21.62	22.34	21.62	22.29	1,738,012	+0.84(+3.90%)
Aug 05, 2002	21.51	22.01	21.33	21.45	1,784,777	+0.07(+0.34%)
Aug 02, 2002	21.51	21.82	21.09	21.38	2,190,461	-0.14(-0.63%)

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.