Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 47.05 47.19 46.21 46.27 1,779,126 -0.82(-1.74%)
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%)
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.