Consolidated Edison (NY: ED )

103.39 -1.15 (-1.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,932,122 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,236 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,160 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,935 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,219 +0.27(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,175 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,922 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,835 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,199 +0.36(+1.43%)
Mar 19, 2007 25.43 25.60 25.26 25.49 2,043,905 +0.23(+0.91%)
Mar 16, 2007 25.41 25.43 25.16 25.26 3,183,257 -0.09(-0.37%)
Mar 15, 2007 25.20 25.43 25.05 25.35 3,021,015 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,564 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.90 24.96 2,668,817 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,393 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,955 -0.02(-0.08%)
Mar 08, 2007 25.01 25.18 24.92 25.17 2,685,560 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,878,018 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,659 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,176,138 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,739 -0.31(-1.23%)
Mar 01, 2007 25.02 25.39 24.94 25.29 2,595,419 +0.05(+0.21%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,216 -0.02(-0.08%)
Feb 27, 2007 25.69 25.74 24.94 25.26 3,473,291 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.84 3,374,976 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,477 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,625 +0.41(+1.62%)
Feb 21, 2007 25.33 25.43 25.27 25.33 2,209,419 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,287 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.31 1,958,646 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,987 -0.12(-0.47%)
Feb 14, 2007 25.28 25.44 25.27 25.36 1,863,916 +0.05(+0.18%)
Feb 13, 2007 25.20 25.31 25.10 25.31 2,352,814 +0.16(+0.62%)
Feb 12, 2007 25.17 25.22 25.04 25.16 2,050,756 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.31 25.48 2,696,723 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,760 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,644 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.32 2,562,772 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,900 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,846 +0.03(+0.12%)
Feb 01, 2007 25.15 25.25 25.05 25.15 2,496,374 +0.06(+0.25%)
Jan 31, 2007 24.90 25.14 24.77 25.09 2,536,405 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.90 2,469,045 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,786 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.77 24.99 1,897,252 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,632 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,127 +0.10(+0.41%)
Jan 23, 2007 25.05 25.22 25.00 25.11 2,546,991 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,824,143 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,678 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,451 +0.02(+0.06%)
Jan 17, 2007 24.77 24.77 24.58 24.73 2,328,551 +0.04(+0.15%)
Jan 16, 2007 24.70 24.91 24.62 24.70 1,773,694 +0.09(+0.36%)
Jan 12, 2007 24.72 24.78 24.52 24.61 2,196,717 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,594 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,883 +0.06(+0.23%)
Jan 09, 2007 24.78 24.87 24.60 24.78 3,709,053 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,154 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,371 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,487 -0.04(-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.