Consolidated Edison (NY: ED )

73.25 USD +0.20 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 51.19 51.40 50.41 51.06 1,523,512 -0.19(-0.37%)
Mar 29, 2007 51.12 51.30 50.64 51.25 1,219,609 +0.33(+0.65%)
Mar 28, 2007 50.86 51.35 50.78 50.92 1,461,700 -0.04(-0.08%)
Mar 27, 2007 51.06 51.15 50.63 50.96 1,414,300 +0.03(+0.06%)
Mar 26, 2007 50.42 50.98 50.14 50.93 1,781,800 +0.51(+1.01%)
Mar 23, 2007 50.05 50.45 49.90 50.42 756,100 +0.19(+0.38%)
Mar 22, 2007 50.12 50.32 49.87 50.23 1,288,032 +0.04(+0.08%)
Mar 21, 2007 49.71 50.29 49.42 50.19 1,245,900 +0.44(+0.88%)
Mar 20, 2007 49.10 49.80 48.88 49.75 1,129,700 +0.70(+1.43%)
Mar 19, 2007 48.95 49.26 48.61 49.05 1,062,000 +0.44(+0.91%)
Mar 16, 2007 48.90 48.95 48.42 48.61 1,654,000 -0.18(-0.37%)
Mar 15, 2007 48.49 48.95 48.21 48.79 1,569,700 +0.31(+0.64%)
Mar 14, 2007 48.19 48.66 47.81 48.48 1,756,000 +0.44(+0.92%)
Mar 13, 2007 48.49 48.69 47.93 48.04 1,386,700 -0.45(-0.93%)
Mar 12, 2007 48.23 48.63 48.10 48.49 1,718,500 +0.09(+0.19%)
Mar 09, 2007 48.50 48.59 48.17 48.40 865,100 -0.04(-0.08%)
Mar 08, 2007 48.14 48.47 47.97 48.44 1,395,400 +0.45(+0.94%)
Mar 07, 2007 48.14 48.35 47.86 47.99 1,495,400 -0.18(-0.37%)
Mar 06, 2007 47.73 48.30 47.46 48.17 1,256,200 +0.61(+1.28%)
Mar 05, 2007 47.94 48.01 47.47 47.56 1,650,301 -0.52(-1.08%)
Mar 02, 2007 48.60 48.63 48.06 48.08 1,284,300 -0.60(-1.23%)
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.