Consolidated Edison (NY: ED )

75.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:27 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.65 47.16 46.57 47.09 1,409,100 +0.54(+1.16%)
Oct 30, 2007 46.54 46.94 46.43 46.55 1,317,500 +0.04(+0.09%)
Oct 29, 2007 46.73 47.08 46.47 46.51 1,160,700 -0.16(-0.34%)
Oct 26, 2007 46.42 46.74 46.25 46.67 1,039,748 +0.28(+0.60%)
Oct 25, 2007 45.93 46.54 45.61 46.39 2,225,000 +0.57(+1.24%)
Oct 24, 2007 45.07 45.83 45.07 45.82 1,753,800 +0.40(+0.88%)
Oct 23, 2007 45.56 45.59 45.13 45.42 1,712,200 +0.18(+0.40%)
Oct 22, 2007 45.00 45.58 44.57 45.24 1,830,600 +0.12(+0.27%)
Oct 19, 2007 46.17 46.17 45.00 45.12 2,917,600 -1.02(-2.21%)
Oct 18, 2007 46.20 46.58 46.00 46.14 1,512,800 -0.35(-0.75%)
Oct 17, 2007 46.54 46.64 46.09 46.49 1,335,600 +0.14(+0.30%)
Oct 16, 2007 46.39 46.61 46.12 46.35 999,500 -0.07(-0.15%)
Oct 15, 2007 46.81 46.97 46.03 46.42 1,783,200 -0.35(-0.75%)
Oct 12, 2007 46.98 47.07 46.65 46.77 1,284,543 -0.09(-0.19%)
Oct 11, 2007 47.38 47.57 46.51 46.86 2,673,400 -0.31(-0.66%)
Oct 10, 2007 47.73 47.73 47.07 47.17 1,176,000 -0.59(-1.24%)
Oct 09, 2007 47.33 47.83 47.08 47.76 1,281,200 +0.56(+1.19%)
Oct 08, 2007 47.27 47.51 47.00 47.20 774,900 -0.07(-0.15%)
Oct 05, 2007 47.20 47.66 47.18 47.27 1,042,500 +0.03(+0.06%)
Oct 04, 2007 47.29 47.44 47.10 47.24 866,300 +0.14(+0.30%)
Oct 03, 2007 46.83 47.17 46.74 47.10 754,702 +0.13(+0.28%)
Oct 02, 2007 46.92 47.12 46.64 46.97 903,800 -0.01(-0.02%)
Oct 01, 2007 46.57 47.14 46.38 46.98 1,344,300 +0.68(+1.47%)
Sep 28, 2007 46.86 46.88 46.20 46.30 1,573,900 -0.52(-1.11%)
Sep 27, 2007 47.21 47.23 46.74 46.82 970,400 -0.30(-0.64%)
Sep 26, 2007 46.90 47.26 46.74 47.12 1,091,200 +0.30(+0.64%)
Sep 25, 2007 46.94 47.31 46.71 46.82 1,378,200 -0.22(-0.47%)
Sep 24, 2007 47.05 47.45 46.94 47.04 1,254,000 +0.06(+0.13%)
Sep 21, 2007 47.36 47.44 46.86 46.98 1,661,200 -0.04(-0.09%)
Sep 20, 2007 47.38 47.45 46.76 47.02 1,598,700 -0.28(-0.59%)
Sep 19, 2007 47.14 47.53 46.84 47.30 1,837,000 +0.40(+0.85%)
Sep 18, 2007 46.49 47.24 46.31 46.90 2,016,300 +0.83(+1.80%)
Sep 17, 2007 46.22 46.25 45.88 46.07 913,300 -0.19(-0.41%)
Sep 14, 2007 45.75 46.39 45.74 46.26 1,273,300 +0.34(+0.74%)
Sep 13, 2007 46.03 46.36 45.80 45.92 1,080,600 -0.11(-0.24%)
Sep 12, 2007 45.93 46.20 45.74 46.03 981,200 +0.16(+0.35%)
Sep 11, 2007 45.87 45.93 45.54 45.87 1,549,200 +0.34(+0.75%)
Sep 10, 2007 45.40 45.65 44.75 45.53 2,891,500 -0.01(-0.02%)
Sep 07, 2007 45.81 46.03 45.36 45.54 1,808,600 -0.66(-1.43%)
Sep 06, 2007 46.43 46.47 45.80 46.20 1,582,000 -0.02(-0.04%)
Sep 05, 2007 46.29 46.39 45.77 46.22 1,749,500 -0.20(-0.43%)
Sep 04, 2007 46.01 46.61 45.95 46.42 1,637,100 +0.48(+1.04%)
Aug 31, 2007 46.24 46.37 45.49 45.94 1,488,900 +0.01(+0.02%)
Aug 30, 2007 45.64 46.25 45.50 45.93 1,276,300 -0.13(-0.28%)
Aug 29, 2007 45.43 46.06 45.34 46.06 1,406,200 +0.98(+2.17%)
Aug 28, 2007 45.69 45.99 45.05 45.08 1,911,600 -0.59(-1.29%)
Aug 27, 2007 46.77 46.77 45.44 45.67 1,946,511 -1.13(-2.41%)
Aug 24, 2007 46.56 46.83 46.25 46.80 1,414,400 +0.14(+0.30%)
Aug 23, 2007 47.10 47.20 46.40 46.66 1,593,800 -0.34(-0.72%)
Aug 22, 2007 46.86 47.15 46.28 47.00 1,774,800 +0.22(+0.47%)
Aug 21, 2007 45.81 47.16 45.80 46.78 2,004,100 +0.67(+1.45%)
Aug 20, 2007 46.13 46.48 45.46 46.11 2,015,100 +0.15(+0.33%)
Aug 17, 2007 46.10 46.60 45.07 45.96 4,531,900 +0.34(+0.75%)
Aug 16, 2007 44.47 45.79 44.17 45.62 4,472,300 +0.59(+1.31%)
Aug 15, 2007 45.57 46.40 44.93 45.03 2,146,126 -0.65(-1.42%)
Aug 14, 2007 46.25 46.65 45.48 45.68 2,980,100 -0.34(-0.74%)
Aug 13, 2007 46.27 47.02 45.92 46.02 2,771,900 -1.41(-2.97%)
Aug 10, 2007 46.84 48.50 46.54 47.43 4,610,500 +0.49(+1.04%)
Aug 09, 2007 46.89 48.15 46.47 46.94 4,641,400 -0.06(-0.13%)
Aug 08, 2007 46.70 48.57 46.44 47.00 4,624,768 -0.19(-0.40%)
Aug 07, 2007 45.26 47.85 45.22 47.19 5,610,700 +1.46(+3.19%)
Aug 06, 2007 44.20 45.75 43.77 45.73 3,338,200 +1.52(+3.44%)
Aug 03, 2007 44.74 45.46 44.20 44.21 3,567,200 -1.25(-2.75%)
Aug 02, 2007 45.17 45.55 44.75 45.46 2,864,400 +0.52(+1.16%)
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.