Consolidated Edison (NY: ED )

78.36 USD -0.99 (-1.25%)
Official Closing Price Updated: 4:45 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.92 48.38 47.68 48.28 1,317,900 +0.35(+0.73%)
Jan 30, 2007 48.04 48.04 47.57 47.93 1,282,900 -0.01(-0.02%)
Jan 29, 2007 48.00 48.07 47.72 47.94 1,034,400 -0.16(-0.33%)
Jan 26, 2007 48.03 48.16 47.68 48.10 985,800 +0.07(+0.15%)
Jan 25, 2007 48.63 48.67 48.01 48.03 1,033,800 -0.50(-1.03%)
Jan 24, 2007 48.35 48.68 48.28 48.53 902,600 +0.20(+0.41%)
Jan 23, 2007 48.22 48.54 48.12 48.33 1,323,400 +0.08(+0.17%)
Jan 22, 2007 47.90 48.43 47.85 48.25 1,987,000 +0.51(+1.07%)
Jan 19, 2007 47.84 47.99 47.64 47.74 1,754,500 +0.11(+0.23%)
Jan 18, 2007 47.07 47.74 47.07 47.63 1,041,500 +0.03(+0.06%)
Jan 17, 2007 47.67 47.68 47.30 47.60 1,209,900 +0.07(+0.15%)
Jan 16, 2007 47.53 47.95 47.39 47.53 921,600 +0.17(+0.36%)
Jan 12, 2007 47.57 47.70 47.19 47.36 1,141,400 -0.39(-0.82%)
Jan 11, 2007 47.80 48.19 47.54 47.75 957,400 -0.06(-0.13%)
Jan 10, 2007 47.59 48.04 47.55 47.81 1,430,900 +0.11(+0.23%)
Jan 09, 2007 47.70 47.87 47.34 47.70 1,927,200 +0.14(+0.29%)
Jan 08, 2007 47.66 47.76 47.33 47.56 1,278,800 -0.07(-0.15%)
Jan 05, 2007 48.29 48.31 47.32 47.63 1,167,200 -0.68(-1.41%)
Jan 04, 2007 48.28 48.57 48.05 48.31 1,499,800 -0.08(-0.17%)
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.