Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,542 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.32 3,752,189 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,396 +0.14(+0.54%)
May 25, 2007 25.26 25.31 24.70 25.00 6,447,940 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.06 25.13 8,464,979 -0.71(-2.75%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,537 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,642 -0.16(-0.59%)
May 21, 2007 26.52 26.55 26.39 26.50 3,319,177 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,802 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,221,990 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,520 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,764 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,426 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,721 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,645 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,828 -0.10(-0.37%)
May 08, 2007 26.92 27.00 26.76 26.95 2,091,926 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,350 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.65 26.72 3,031,688 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,729 -0.05(-0.17%)
May 02, 2007 26.78 26.95 26.69 26.85 2,008,307 +0.14(+0.51%)
May 01, 2007 26.67 26.83 26.53 26.71 2,636,135 +0.08(+0.29%)
Apr 30, 2007 26.77 26.85 26.61 26.64 4,281,040 -0.28(-1.04%)
Apr 27, 2007 27.13 27.13 26.83 26.92 2,550,372 -0.22(-0.80%)
Apr 26, 2007 27.28 27.49 27.06 27.13 2,688,990 -0.21(-0.78%)
Apr 25, 2007 27.25 27.43 27.03 27.35 3,304,638 +0.24(+0.90%)
Apr 24, 2007 27.08 27.16 26.96 27.10 3,777,977 +0.09(+0.35%)
Apr 23, 2007 27.01 27.09 26.93 27.01 3,015,492 -0.01(-0.04%)
Apr 20, 2007 26.99 27.10 26.87 27.02 4,498,250 +0.05(+0.17%)
Apr 19, 2007 26.87 27.30 26.87 26.97 3,250,644 -0.33(-1.22%)
Apr 18, 2007 27.10 27.35 27.05 27.31 2,113,935 +0.10(+0.38%)
Apr 17, 2007 26.98 27.27 26.94 27.20 2,741,829 +0.21(+0.79%)
Apr 16, 2007 26.98 27.02 26.86 26.99 1,879,270 +0.08(+0.29%)
Apr 13, 2007 27.01 27.01 26.74 26.91 1,527,472 +0.02(+0.08%)
Apr 12, 2007 26.92 27.05 26.75 26.89 2,393,495 -0.03(-0.10%)
Apr 11, 2007 27.10 27.14 26.84 26.92 2,777,976 -0.24(-0.88%)
Apr 10, 2007 27.14 27.18 26.99 27.16 2,823,235 +0.06(+0.23%)
Apr 09, 2007 26.99 27.14 26.96 27.09 1,670,654 +0.05(+0.17%)
Apr 05, 2007 26.86 27.11 26.81 27.05 1,809,025 +0.11(+0.41%)
Apr 04, 2007 26.93 27.13 26.89 26.94 2,493,376 -0.08(-0.31%)
Apr 03, 2007 26.98 27.05 26.76 27.02 2,961,496 +0.15(+0.54%)
Apr 02, 2007 26.47 26.90 26.42 26.87 3,101,517 +0.34(+1.29%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,931,992 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,132 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,035 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,814 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,066 +0.26(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,111 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,812 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,729 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,102 +0.36(+1.43%)
Mar 19, 2007 25.44 25.60 25.26 25.49 2,043,814 +0.23(+0.91%)
Mar 16, 2007 25.41 25.44 25.16 25.26 3,183,115 -0.09(-0.37%)
Mar 15, 2007 25.20 25.44 25.05 25.35 3,020,880 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,414 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.91 24.96 2,668,698 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,245 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,881 -0.02(-0.08%)
Mar 08, 2007 25.01 25.19 24.93 25.17 2,685,441 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,877,890 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,551 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,175,997 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,629 -0.31(-1.23%)
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.