Consolidated Edison (NY: ED )

96.30 -0.24 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.60 28.71 28.47 28.57 1,650,143 -0.04(-0.15%)
Dec 28, 2006 28.60 28.71 28.56 28.62 1,495,205 -0.03(-0.10%)
Dec 27, 2006 28.53 28.68 28.52 28.65 883,026 +0.16(+0.56%)
Dec 26, 2006 28.40 28.54 28.29 28.49 931,812 +0.10(+0.33%)
Dec 22, 2006 28.41 28.59 28.31 28.39 1,046,206 -0.02(-0.08%)
Dec 21, 2006 28.52 28.53 28.27 28.41 1,490,159 -0.07(-0.23%)
Dec 20, 2006 28.72 28.74 28.47 28.48 1,496,047 -0.28(-0.97%)
Dec 19, 2006 28.70 28.79 28.53 28.76 2,293,781 +0.10(+0.33%)
Dec 18, 2006 29.07 29.10 28.54 28.66 2,561,600 -0.27(-0.92%)
Dec 15, 2006 29.27 29.29 28.89 28.93 3,669,209 -0.27(-0.94%)
Dec 14, 2006 28.90 29.20 28.88 29.20 1,988,280 +0.31(+1.07%)
Dec 13, 2006 28.95 29.04 28.74 28.90 2,264,005 -0.03(-0.10%)
Dec 12, 2006 28.59 29.00 28.56 28.93 3,276,566 +0.40(+1.40%)
Dec 11, 2006 28.41 28.57 28.41 28.53 1,444,569 +0.10(+0.33%)
Dec 08, 2006 28.60 28.67 28.38 28.43 1,430,774 -0.12(-0.44%)
Dec 07, 2006 28.66 28.78 28.50 28.56 2,139,853 -0.11(-0.37%)
Dec 06, 2006 28.72 28.78 28.57 28.66 1,151,685 -0.11(-0.37%)
Dec 05, 2006 28.74 28.81 28.67 28.77 1,177,424 +0.00(+0.00%)
Dec 04, 2006 28.70 28.81 28.64 28.77 1,210,901 +0.11(+0.37%)
Dec 01, 2006 28.75 28.80 28.47 28.66 1,484,439 +0.00(+0.00%)
Nov 30, 2006 28.59 28.69 28.50 28.66 1,509,505 +0.02(+0.08%)
Nov 29, 2006 28.50 28.69 28.47 28.64 3,383,895 +0.18(+0.63%)
Nov 28, 2006 28.21 28.55 28.18 28.46 3,074,020 +0.21(+0.76%)
Nov 27, 2006 28.48 28.50 28.13 28.25 1,442,887 -0.20(-0.69%)
Nov 24, 2006 28.32 28.52 28.32 28.44 402,063 +0.04(+0.13%)
Nov 22, 2006 28.40 28.53 28.38 28.41 1,344,474 -0.02(-0.06%)
Nov 21, 2006 28.46 28.52 28.35 28.43 1,179,779 -0.02(-0.08%)
Nov 20, 2006 28.69 28.69 28.37 28.45 1,057,478 -0.08(-0.27%)
Nov 17, 2006 28.42 28.60 28.38 28.53 2,040,767 +0.05(+0.17%)
Nov 16, 2006 28.47 28.65 28.46 28.48 1,778,837 +0.11(+0.40%)
Nov 15, 2006 28.43 28.56 28.34 28.37 1,566,702 -0.15(-0.54%)
Nov 14, 2006 28.22 28.59 28.22 28.52 2,431,896 +0.24(+0.84%)
Nov 13, 2006 28.46 28.58 28.28 28.28 2,044,636 -0.43(-1.49%)
Nov 10, 2006 28.62 28.75 28.54 28.71 1,513,710 +0.16(+0.56%)
Nov 09, 2006 28.58 28.64 28.47 28.55 1,301,744 -0.03(-0.10%)
Nov 08, 2006 28.35 28.63 28.34 28.58 3,186,060 +0.23(+0.82%)
Nov 07, 2006 28.46 28.59 28.32 28.35 1,926,204 -0.14(-0.50%)
Nov 06, 2006 28.53 28.60 28.40 28.49 3,110,862 -0.05(-0.19%)
Nov 03, 2006 28.82 28.96 28.22 28.54 3,085,123 -0.45(-1.56%)
Nov 02, 2006 28.93 29.00 28.65 29.00 2,105,535 +0.07(+0.25%)
Nov 01, 2006 28.81 29.06 28.78 28.93 2,180,564 +0.18(+0.64%)
Oct 31, 2006 28.84 28.87 28.68 28.74 1,232,602 -0.04(-0.14%)
Oct 30, 2006 28.75 28.90 28.67 28.78 1,387,540 +0.11(+0.39%)
Oct 27, 2006 28.76 28.77 28.63 28.67 1,361,969 -0.07(-0.25%)
Oct 26, 2006 28.95 28.95 28.61 28.74 1,659,227 +0.08(+0.27%)
Oct 25, 2006 28.36 28.76 28.36 28.66 2,188,639 +0.19(+0.67%)
Oct 24, 2006 28.31 28.48 28.24 28.47 2,597,768 -0.02(-0.08%)
Oct 23, 2006 28.35 28.59 28.24 28.50 1,610,946 +0.03(+0.10%)
Oct 20, 2006 28.35 28.47 28.27 28.47 1,956,149 +0.25(+0.88%)
Oct 19, 2006 28.06 28.30 28.06 28.22 1,425,896 -0.04(-0.15%)
Oct 18, 2006 27.88 28.37 27.88 28.26 1,826,782 +0.26(+0.93%)
Oct 17, 2006 27.89 28.07 27.86 28.00 1,463,747 +0.14(+0.51%)
Oct 16, 2006 27.73 27.87 27.64 27.86 1,334,044 +0.07(+0.26%)
Oct 13, 2006 27.86 27.91 27.66 27.78 1,241,855 -0.03(-0.11%)
Oct 12, 2006 27.65 27.87 27.53 27.81 1,982,224 +0.15(+0.54%)
Oct 11, 2006 27.52 27.96 27.52 27.66 2,551,001 +0.08(+0.28%)
Oct 10, 2006 27.55 27.65 27.50 27.59 1,086,244 -0.01(-0.02%)
Oct 09, 2006 27.52 27.64 27.47 27.59 1,026,524 -0.01(-0.02%)
Oct 06, 2006 27.68 27.77 27.53 27.60 2,249,874 -0.18(-0.64%)
Oct 05, 2006 27.93 28.01 27.71 27.78 2,436,775 -0.11(-0.40%)
Oct 04, 2006 27.71 27.90 27.67 27.89 2,889,307 +0.18(+0.64%)
Oct 03, 2006 27.62 27.72 27.37 27.71 3,049,964 +0.16(+0.58%)
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.