Consolidated Edison (NY: ED )

78.35 USD +0.14 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.42 43.92 42.46 43.57 2,818,939 +0.39(+0.90%)
Jan 30, 2008 43.66 43.90 43.11 43.18 3,334,159 -0.31(-0.71%)
Jan 29, 2008 43.68 44.05 43.30 43.49 2,342,170 -0.14(-0.32%)
Jan 28, 2008 43.41 43.88 43.12 43.63 1,675,175 +0.36(+0.83%)
Jan 25, 2008 45.27 45.27 43.17 43.27 3,046,668 -0.38(-0.87%)
Jan 24, 2008 45.23 45.26 43.55 43.65 2,984,348 -1.27(-2.83%)
Jan 23, 2008 43.51 44.99 42.92 44.92 5,648,947 +1.44(+3.31%)
Jan 22, 2008 43.12 44.19 42.74 43.48 4,731,214 -1.12(-2.51%)
Jan 21, 2008 45.32 45.83 43.87 44.60 0 +0.00(+0.00%)
Jan 18, 2008 45.32 45.83 43.87 44.60 4,131,369 -0.33(-0.73%)
Jan 17, 2008 46.48 46.52 44.82 44.93 2,927,379 -1.51(-3.25%)
Jan 16, 2008 46.77 47.38 46.38 46.44 2,074,926 -0.45(-0.96%)
Jan 15, 2008 47.08 47.80 46.89 46.89 2,188,737 -0.63(-1.33%)
Jan 14, 2008 47.20 47.52 46.89 47.52 1,943,300 +0.60(+1.28%)
Jan 11, 2008 46.53 47.08 46.09 46.92 2,862,136 +0.30(+0.64%)
Jan 10, 2008 47.51 47.55 46.34 46.62 4,145,688 -1.22(-2.55%)
Jan 09, 2008 48.45 48.45 47.31 47.84 3,398,732 -0.49(-1.01%)
Jan 08, 2008 48.74 49.30 48.30 48.33 2,102,311 -0.27(-0.56%)
Jan 07, 2008 48.12 48.71 48.11 48.60 2,064,661 +0.68(+1.42%)
Jan 04, 2008 48.07 48.49 47.88 47.92 1,644,408 -0.14(-0.29%)
Jan 03, 2008 48.38 48.65 48.01 48.06 1,677,083 -0.06(-0.12%)
Jan 02, 2008 48.67 48.88 48.03 48.12 2,507,653 -0.73(-1.49%)
Jan 01, 2008 48.88 49.00 48.63 48.85 0 +0.00(+0.00%)
Dec 31, 2007 48.88 49.00 48.63 48.85 1,421,471 -0.08(-0.16%)
Dec 28, 2007 48.02 49.31 48.02 48.93 2,037,506 +0.61(+1.26%)
Dec 27, 2007 48.38 48.56 48.13 48.32 1,819,600 -0.01(-0.02%)
Dec 26, 2007 48.35 48.65 48.25 48.33 1,266,702 -0.23(-0.47%)
Dec 24, 2007 48.69 48.92 48.31 48.56 638,941 -0.08(-0.16%)
Dec 21, 2007 48.86 48.95 48.51 48.64 2,558,671 +0.25(+0.52%)
Dec 20, 2007 48.88 49.00 48.09 48.39 1,903,100 -0.05(-0.10%)
Dec 19, 2007 49.01 49.06 48.44 48.44 1,880,204 -0.46(-0.94%)
Dec 18, 2007 48.83 49.80 48.67 48.90 1,988,150 +0.32(+0.66%)
Dec 17, 2007 49.00 49.31 48.40 48.58 2,718,285 -0.68(-1.38%)
Dec 14, 2007 49.76 49.83 49.26 49.26 1,828,145 -0.69(-1.38%)
Dec 13, 2007 49.56 50.07 49.45 49.95 2,160,435 +0.24(+0.48%)
Dec 12, 2007 50.55 50.55 49.44 49.71 2,956,762 +0.30(+0.61%)
Dec 11, 2007 50.25 50.51 49.28 49.41 2,710,536 -0.80(-1.59%)
Dec 10, 2007 49.35 50.25 49.35 50.21 2,590,948 +0.72(+1.45%)
Dec 07, 2007 49.35 49.68 49.09 49.49 1,629,950 +0.13(+0.26%)
Dec 06, 2007 49.59 49.66 49.03 49.36 2,505,700 -0.35(-0.70%)
Dec 05, 2007 49.59 49.86 49.28 49.71 1,928,612 +0.48(+0.98%)
Dec 04, 2007 48.17 49.64 48.17 49.23 2,391,563 +0.67(+1.38%)
Dec 03, 2007 48.25 48.80 48.25 48.56 1,894,505 +0.11(+0.23%)
Nov 30, 2007 49.04 49.04 48.34 48.45 3,038,117 -0.11(-0.23%)
Nov 29, 2007 48.55 48.89 48.37 48.56 2,475,863 -0.24(-0.49%)
Nov 28, 2007 49.01 49.01 48.53 48.80 2,413,494 +0.06(+0.12%)
Nov 27, 2007 48.85 48.95 48.26 48.74 2,809,894 +0.24(+0.49%)
Nov 26, 2007 48.04 49.15 48.04 48.50 2,958,769 +0.05(+0.10%)
Nov 23, 2007 48.22 48.67 48.11 48.45 1,218,484 +0.45(+0.94%)
Nov 21, 2007 47.60 48.73 47.60 48.00 3,270,590 +0.10(+0.21%)
Nov 20, 2007 47.48 48.05 47.45 47.90 2,877,301 +0.40(+0.84%)
Nov 19, 2007 46.63 48.00 46.63 47.50 4,379,325 +0.67(+1.43%)
Nov 16, 2007 46.97 47.06 46.24 46.83 1,766,000 +0.09(+0.19%)
Nov 15, 2007 46.31 47.00 46.31 46.74 2,903,862 +0.18(+0.39%)
Nov 14, 2007 46.99 47.03 46.51 46.56 1,885,600 -0.26(-0.56%)
Nov 13, 2007 46.55 46.82 46.06 46.82 2,340,400 +0.59(+1.28%)
Nov 12, 2007 45.95 46.75 45.95 46.23 2,786,614 -0.10(-0.22%)
Nov 09, 2007 46.60 46.89 46.25 46.33 2,564,925 -0.81(-1.72%)
Nov 08, 2007 46.59 47.27 46.23 47.14 3,595,690 +0.99(+2.15%)
Nov 07, 2007 47.00 47.02 46.15 46.15 3,111,919 -0.93(-1.98%)
Nov 06, 2007 46.94 47.21 46.67 47.08 1,238,423 -0.20(-0.42%)
Nov 05, 2007 47.39 47.47 46.85 47.28 1,504,177 +0.38(+0.81%)
Nov 02, 2007 46.98 47.45 46.76 46.90 3,343,059 +0.63(+1.36%)
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.