Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.52 26.81 26.47 26.77 2,478,714 +0.31(+1.16%)
Oct 30, 2007 26.46 26.68 26.39 26.46 2,317,583 +0.02(+0.09%)
Oct 29, 2007 26.57 26.76 26.42 26.44 2,041,760 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,996 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,945 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,085,068 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,891 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,165 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,282 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,131 -0.20(-0.75%)
Oct 17, 2007 26.46 26.51 26.20 26.43 2,349,422 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,197 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,785 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,609 -0.05(-0.19%)
Oct 11, 2007 26.93 27.04 26.44 26.64 4,702,715 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,674 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.76 27.15 2,253,729 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,108 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,837 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,888 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,578 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.51 26.70 1,589,853 -0.01(-0.02%)
Oct 01, 2007 26.47 26.80 26.37 26.71 2,364,726 +0.39(+1.47%)
Sep 28, 2007 26.64 26.65 26.26 26.32 2,768,610 -0.30(-1.11%)
Sep 27, 2007 26.84 26.85 26.57 26.62 1,707,008 -0.17(-0.64%)
Sep 26, 2007 26.66 26.86 26.57 26.79 1,919,504 +0.17(+0.64%)
Sep 25, 2007 26.68 26.89 26.55 26.62 2,424,359 -0.13(-0.47%)
Sep 24, 2007 26.75 26.97 26.68 26.74 2,205,882 +0.03(+0.13%)
Sep 21, 2007 26.92 26.97 26.64 26.71 2,922,178 -0.02(-0.08%)
Sep 20, 2007 26.93 26.97 26.58 26.73 2,812,235 -0.16(-0.59%)
Sep 19, 2007 26.80 27.02 26.63 26.89 3,231,423 +0.23(+0.85%)
Sep 18, 2007 26.43 26.86 26.33 26.66 3,546,826 +0.47(+1.80%)
Sep 17, 2007 26.28 26.29 26.08 26.19 1,606,564 -0.11(-0.41%)
Sep 14, 2007 26.01 26.37 26.00 26.30 2,239,832 +0.19(+0.74%)
Sep 13, 2007 26.17 26.35 26.04 26.10 1,900,858 -0.06(-0.24%)
Sep 12, 2007 26.11 26.26 26.00 26.17 1,726,006 +0.09(+0.35%)
Sep 11, 2007 26.08 26.11 25.89 26.08 2,725,161 +0.19(+0.75%)
Sep 10, 2007 25.81 25.95 25.44 25.88 5,086,370 -0.01(-0.02%)
Sep 07, 2007 26.04 26.17 25.79 25.89 3,181,466 -0.38(-1.43%)
Sep 06, 2007 26.39 26.42 26.04 26.26 2,782,859 -0.01(-0.04%)
Sep 05, 2007 26.31 26.37 26.02 26.28 3,077,504 -0.11(-0.43%)
Sep 04, 2007 26.16 26.50 26.12 26.39 2,879,784 +0.27(+1.04%)
Aug 31, 2007 26.29 26.36 25.86 26.12 2,619,089 +0.01(+0.02%)
Aug 30, 2007 25.95 26.29 25.87 26.11 2,245,109 -0.07(-0.28%)
Aug 29, 2007 25.83 26.18 25.77 26.18 2,473,613 +0.56(+2.17%)
Aug 28, 2007 25.97 26.14 25.61 25.63 3,362,650 -0.34(-1.29%)
Aug 27, 2007 26.59 26.59 25.83 25.96 3,424,062 -0.64(-2.41%)
Aug 24, 2007 26.47 26.62 26.29 26.60 2,488,038 +0.08(+0.30%)
Aug 23, 2007 26.78 26.83 26.38 26.53 2,803,616 -0.19(-0.72%)
Aug 22, 2007 26.64 26.80 26.31 26.72 3,122,009 +0.13(+0.47%)
Aug 21, 2007 26.04 26.81 26.04 26.59 3,525,365 +0.38(+1.45%)
Aug 20, 2007 26.22 26.42 25.84 26.21 3,544,715 +0.09(+0.33%)
Aug 17, 2007 26.21 26.49 25.62 26.13 7,971,959 +0.19(+0.74%)
Aug 16, 2007 25.28 26.03 25.11 25.93 7,867,118 +0.34(+1.31%)
Aug 15, 2007 25.91 26.38 25.54 25.60 3,775,200 -0.37(-1.42%)
Aug 14, 2007 26.29 26.52 25.85 25.97 5,242,224 -0.19(-0.74%)
Aug 13, 2007 26.30 26.73 26.10 26.16 4,875,984 -0.80(-2.97%)
Aug 10, 2007 26.63 27.57 26.46 26.96 8,110,222 +0.28(+1.04%)
Aug 09, 2007 26.66 27.37 26.42 26.68 8,164,578 -0.03(-0.13%)
Aug 08, 2007 26.55 27.61 26.40 26.72 8,135,321 -0.11(-0.40%)
Aug 07, 2007 25.73 27.20 25.71 26.83 9,869,651 +0.83(+3.19%)
Aug 06, 2007 25.13 26.01 24.88 26.00 5,872,149 +0.86(+3.44%)
Aug 03, 2007 25.43 25.84 25.13 25.13 6,274,978 -0.71(-2.75%)
Aug 02, 2007 25.68 25.89 25.44 25.84 5,038,699 +0.30(+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.