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 (%)
Feb 29, 2008 41.22 41.26 40.57 40.89 3,659,489 -0.51(-1.23%)
Feb 28, 2008 41.78 41.80 41.12 41.40 2,370,265 -0.50(-1.19%)
Feb 27, 2008 42.26 42.43 41.80 41.90 1,228,467 -0.53(-1.25%)
Feb 26, 2008 42.25 42.46 41.76 42.43 1,552,352 +0.21(+0.50%)
Feb 25, 2008 42.25 42.39 42.01 42.22 2,108,668 +0.08(+0.19%)
Feb 22, 2008 42.01 42.16 41.44 42.14 2,797,723 +0.44(+1.06%)
Feb 21, 2008 42.53 42.67 41.60 41.70 1,807,316 -0.77(-1.81%)
Feb 20, 2008 42.42 42.61 42.17 42.47 2,016,762 -0.09(-0.21%)
Feb 19, 2008 42.96 42.96 42.36 42.56 1,740,413 +0.16(+0.38%)
Feb 18, 2008 42.50 42.60 41.96 42.40 0 +0.00(+0.00%)
Feb 15, 2008 42.50 42.60 41.96 42.40 1,927,754 -0.11(-0.26%)
Feb 14, 2008 42.98 43.37 42.35 42.51 2,271,829 -0.37(-0.86%)
Feb 13, 2008 43.19 43.48 42.70 42.88 2,703,182 -0.03(-0.07%)
Feb 12, 2008 42.75 43.00 42.51 42.91 1,969,476 +0.34(+0.80%)
Feb 11, 2008 43.00 43.05 42.51 42.57 2,085,052 -0.80(-1.84%)
Feb 08, 2008 43.53 43.84 43.28 43.37 2,550,185 -0.30(-0.69%)
Feb 07, 2008 44.19 44.19 43.36 43.67 2,178,680 -0.26(-0.59%)
Feb 06, 2008 44.31 44.40 43.75 43.93 1,865,816 +0.00(+0.00%)
Feb 05, 2008 44.66 44.68 43.85 43.93 3,858,289 -0.84(-1.88%)
Feb 04, 2008 44.45 45.10 44.37 44.77 2,396,616 +0.39(+0.88%)
Feb 01, 2008 43.68 44.48 43.50 44.38 3,255,644 +0.81(+1.86%)
Jan 31, 2008 43.42 43.92 42.46 43.57 2,818,939 +0.39(+0.90%)
Jan 30, 2008 43.66 43.90 43.11 43.18 3,334,159 -0.31(-0.71%)
Jan 29, 2008 43.68 44.05 43.30 43.49 2,342,170 -0.14(-0.32%)
Jan 28, 2008 43.41 43.88 43.12 43.63 1,675,175 +0.36(+0.83%)
Jan 25, 2008 45.27 45.27 43.17 43.27 3,046,668 -0.38(-0.87%)
Jan 24, 2008 45.23 45.26 43.55 43.65 2,984,348 -1.27(-2.83%)
Jan 23, 2008 43.51 44.99 42.92 44.92 5,648,947 +1.44(+3.31%)
Jan 22, 2008 43.12 44.19 42.74 43.48 4,731,214 -1.12(-2.51%)
Jan 21, 2008 45.32 45.83 43.87 44.60 0 +0.00(+0.00%)
Jan 18, 2008 45.32 45.83 43.87 44.60 4,131,369 -0.33(-0.73%)
Jan 17, 2008 46.48 46.52 44.82 44.93 2,927,379 -1.51(-3.25%)
Jan 16, 2008 46.77 47.38 46.38 46.44 2,074,926 -0.45(-0.96%)
Jan 15, 2008 47.08 47.80 46.89 46.89 2,188,737 -0.63(-1.33%)
Jan 14, 2008 47.20 47.52 46.89 47.52 1,943,300 +0.60(+1.28%)
Jan 11, 2008 46.53 47.08 46.09 46.92 2,862,136 +0.30(+0.64%)
Jan 10, 2008 47.51 47.55 46.34 46.62 4,145,688 -1.22(-2.55%)
Jan 09, 2008 48.45 48.45 47.31 47.84 3,398,732 -0.49(-1.01%)
Jan 08, 2008 48.74 49.30 48.30 48.33 2,102,311 -0.27(-0.56%)
Jan 07, 2008 48.12 48.71 48.11 48.60 2,064,661 +0.68(+1.42%)
Jan 04, 2008 48.07 48.49 47.88 47.92 1,644,408 -0.14(-0.29%)
Jan 03, 2008 48.38 48.65 48.01 48.06 1,677,083 -0.06(-0.12%)
Jan 02, 2008 48.67 48.88 48.03 48.12 2,507,653 -0.73(-1.49%)
Jan 01, 2008 48.88 49.00 48.63 48.85 0 +0.00(+0.00%)
Dec 31, 2007 48.88 49.00 48.63 48.85 1,421,471 -0.08(-0.16%)
Dec 28, 2007 48.02 49.31 48.02 48.93 2,037,506 +0.61(+1.26%)
Dec 27, 2007 48.38 48.56 48.13 48.32 1,819,600 -0.01(-0.02%)
Dec 26, 2007 48.35 48.65 48.25 48.33 1,266,702 -0.23(-0.47%)
Dec 24, 2007 48.69 48.92 48.31 48.56 638,941 -0.08(-0.16%)
Dec 21, 2007 48.86 48.95 48.51 48.64 2,558,671 +0.25(+0.52%)
Dec 20, 2007 48.88 49.00 48.09 48.39 1,903,100 -0.05(-0.10%)
Dec 19, 2007 49.01 49.06 48.44 48.44 1,880,204 -0.46(-0.94%)
Dec 18, 2007 48.83 49.80 48.67 48.90 1,988,150 +0.32(+0.66%)
Dec 17, 2007 49.00 49.31 48.40 48.58 2,718,285 -0.68(-1.38%)
Dec 14, 2007 49.76 49.83 49.26 49.26 1,828,145 -0.69(-1.38%)
Dec 13, 2007 49.56 50.07 49.45 49.95 2,160,435 +0.24(+0.48%)
Dec 12, 2007 50.55 50.55 49.44 49.71 2,956,762 +0.30(+0.61%)
Dec 11, 2007 50.25 50.51 49.28 49.41 2,710,536 -0.80(-1.59%)
Dec 10, 2007 49.35 50.25 49.35 50.21 2,590,948 +0.72(+1.45%)
Dec 07, 2007 49.35 49.68 49.09 49.49 1,629,950 +0.13(+0.26%)
Dec 06, 2007 49.59 49.66 49.03 49.36 2,505,700 -0.35(-0.70%)
Dec 05, 2007 49.59 49.86 49.28 49.71 1,928,612 +0.48(+0.98%)
Dec 04, 2007 48.17 49.64 48.17 49.23 2,391,563 +0.67(+1.38%)
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.