Indicators

Consolidated Edison (NY: ED )

97.10 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	22.83	22.93	22.28	22.67	2,340,365	-0.16(-0.72%)
Sep 27, 2002	22.97	23.07	22.52	22.83	3,049,287	-0.21(-0.93%)
Sep 26, 2002	22.27	23.05	22.27	23.05	2,195,068	+0.84(+3.78%)
Sep 25, 2002	21.79	22.54	21.70	22.21	1,214,002	+0.51(+2.34%)
Sep 24, 2002	22.04	22.04	21.45	21.70	2,041,787	-0.37(-1.69%)
Sep 23, 2002	22.15	22.30	21.73	22.07	1,340,316	-0.29(-1.31%)
Sep 20, 2002	22.48	22.49	21.55	22.37	3,516,934	-0.22(-0.97%)
Sep 19, 2002	22.58	22.83	22.27	22.59	1,444,100	-0.08(-0.35%)
Sep 18, 2002	22.22	22.90	22.07	22.67	1,831,914	+0.42(+1.87%)
Sep 17, 2002	22.46	22.55	22.18	22.25	1,949,358	-0.17(-0.78%)
Sep 16, 2002	22.10	22.45	22.01	22.42	2,150,006	+0.07(+0.33%)
Sep 13, 2002	21.98	22.52	21.96	22.35	2,025,466	+0.26(+1.17%)
Sep 12, 2002	22.52	22.58	22.06	22.09	1,169,295	-0.43(-1.90%)
Sep 11, 2002	22.72	22.72	22.35	22.52	88,703	+0.03(+0.13%)
Sep 10, 2002	22.54	22.67	22.32	22.49	2,471,469	-0.05(-0.20%)
Sep 09, 2002	22.55	22.79	22.10	22.54	1,701,341	-0.07(-0.32%)
Sep 06, 2002	22.66	22.80	22.50	22.61	969,356	+0.06(+0.27%)
Sep 05, 2002	22.63	22.74	22.41	22.55	929,617	-0.08(-0.37%)
Sep 04, 2002	22.65	22.75	22.14	22.63	1,186,681	-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.