Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.67 27.82 27.47 27.62 3,311,490 -0.02(-0.08%)
Feb 27, 2007 28.11 28.16 27.29 27.64 3,174,464 -0.64(-2.25%)
Feb 26, 2007 28.25 28.45 28.05 28.28 3,084,607 +0.23(+0.83%)
Feb 23, 2007 28.25 28.36 28.00 28.04 4,560,203 -0.12(-0.42%)
Feb 22, 2007 27.91 28.18 27.86 28.16 3,474,549 +0.45(+1.62%)
Feb 21, 2007 27.71 27.83 27.65 27.71 2,019,330 -0.14(-0.51%)
Feb 20, 2007 27.67 27.89 27.66 27.86 1,910,448 +0.16(+0.57%)
Feb 16, 2007 27.58 27.76 27.45 27.70 1,790,132 +0.08(+0.29%)
Feb 15, 2007 27.74 27.74 27.57 27.62 1,964,097 -0.13(-0.47%)
Feb 14, 2007 27.66 27.84 27.65 27.75 1,703,553 +0.05(+0.18%)
Feb 13, 2007 27.57 27.70 27.46 27.70 2,150,387 +0.17(+0.62%)
Feb 12, 2007 27.54 27.59 27.40 27.53 1,874,318 -0.35(-1.24%)
Feb 09, 2007 27.81 28.00 27.70 27.87 2,464,708 +0.06(+0.20%)
Feb 08, 2007 27.79 27.95 27.77 27.82 1,204,386 +0.01(+0.02%)
Feb 07, 2007 27.71 27.87 27.61 27.81 1,608,252 +0.10(+0.37%)
Feb 06, 2007 27.65 27.79 27.62 27.71 2,342,282 +0.06(+0.21%)
Feb 05, 2007 27.56 27.71 27.46 27.65 1,816,869 +0.10(+0.37%)
Feb 02, 2007 27.57 27.59 27.46 27.55 1,305,000 +0.03(+0.12%)
Feb 01, 2007 27.52 27.63 27.41 27.52 2,281,596 +0.07(+0.25%)
Jan 31, 2007 27.24 27.50 27.11 27.45 2,318,184 +0.20(+0.73%)
Jan 30, 2007 27.31 27.31 27.04 27.25 2,256,619 -0.01(-0.02%)
Jan 29, 2007 27.29 27.33 27.13 27.25 1,819,508 -0.09(-0.33%)
Jan 26, 2007 27.31 27.38 27.11 27.35 1,734,020 +0.04(+0.15%)
Jan 25, 2007 27.65 27.67 27.29 27.31 1,818,452 -0.28(-1.03%)
Jan 24, 2007 27.49 27.67 27.45 27.59 1,587,672 +0.11(+0.41%)
Jan 23, 2007 27.41 27.60 27.36 27.48 2,327,858 +0.05(+0.17%)
Jan 22, 2007 27.23 27.53 27.20 27.43 3,495,129 +0.29(+1.07%)
Jan 19, 2007 27.20 27.28 27.08 27.14 3,086,162 +0.06(+0.23%)
Jan 18, 2007 26.76 27.14 26.76 27.08 1,831,996 +0.02(+0.06%)
Jan 17, 2007 27.10 27.11 26.89 27.06 2,128,212 +0.04(+0.15%)
Jan 16, 2007 27.02 27.26 26.94 27.02 1,621,092 +0.10(+0.36%)
Jan 12, 2007 27.04 27.12 26.83 26.92 2,007,720 -0.22(-0.82%)
Jan 11, 2007 27.17 27.40 27.03 27.15 1,684,065 -0.03(-0.13%)
Jan 10, 2007 27.06 27.31 27.03 27.18 2,516,950 +0.06(+0.23%)
Jan 09, 2007 27.12 27.21 26.91 27.12 3,389,941 +0.08(+0.29%)
Jan 08, 2007 27.09 27.15 26.91 27.04 2,249,407 -0.04(-0.15%)
Jan 05, 2007 27.45 27.46 26.90 27.08 2,053,103 -0.39(-1.41%)
Jan 04, 2007 27.45 27.61 27.32 27.46 2,638,145 -0.05(-0.17%)
Jan 03, 2007 27.36 27.69 27.36 27.51 2,541,225 +0.18(+0.67%)
Dec 29, 2006 27.36 27.46 27.23 27.33 1,725,401 -0.04(-0.15%)
Dec 28, 2006 27.36 27.46 27.32 27.37 1,563,397 -0.03(-0.10%)
Dec 27, 2006 27.29 27.42 27.27 27.40 923,298 +0.15(+0.56%)
Dec 26, 2006 27.16 27.29 27.06 27.24 974,309 +0.09(+0.34%)
Dec 22, 2006 27.17 27.34 27.08 27.15 1,093,921 -0.02(-0.08%)
Dec 21, 2006 27.28 27.28 27.03 27.17 1,558,120 -0.06(-0.23%)
Dec 20, 2006 27.46 27.49 27.23 27.24 1,564,277 -0.27(-0.97%)
Dec 19, 2006 27.45 27.54 27.29 27.50 2,398,394 +0.09(+0.33%)
Dec 18, 2006 27.80 27.83 27.30 27.41 2,678,427 -0.26(-0.92%)
Dec 15, 2006 27.99 28.02 27.63 27.67 3,836,551 -0.26(-0.94%)
Dec 14, 2006 27.64 27.93 27.62 27.93 2,078,960 +0.30(+1.07%)
Dec 13, 2006 27.69 27.78 27.49 27.64 2,367,260 -0.03(-0.10%)
Dec 12, 2006 27.35 27.73 27.31 27.66 3,426,001 +0.38(+1.40%)
Dec 11, 2006 27.17 27.33 27.17 27.28 1,510,451 +0.09(+0.33%)
Dec 08, 2006 27.35 27.42 27.15 27.19 1,496,028 -0.12(-0.44%)
Dec 07, 2006 27.41 27.53 27.26 27.31 2,237,446 -0.10(-0.37%)
Dec 06, 2006 27.46 27.53 27.32 27.41 1,204,210 -0.10(-0.37%)
Dec 05, 2006 27.49 27.56 27.42 27.52 1,231,123 +0.00(+0.00%)
Dec 04, 2006 27.45 27.56 27.39 27.52 1,266,127 +0.10(+0.37%)
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.