Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.43 30.55 29.97 30.35 2,562,966 -0.11(-0.37%)
Mar 29, 2007 30.39 30.49 30.10 30.46 2,051,717 +0.20(+0.65%)
Mar 28, 2007 30.23 30.52 30.19 30.27 2,458,981 -0.02(-0.08%)
Mar 27, 2007 30.35 30.41 30.10 30.29 2,379,241 +0.02(+0.06%)
Mar 26, 2007 29.97 30.30 29.80 30.27 2,997,477 +0.30(+1.01%)
Mar 23, 2007 29.75 29.99 29.66 29.97 1,271,968 +0.11(+0.38%)
Mar 22, 2007 29.79 29.91 29.64 29.86 2,166,823 +0.02(+0.08%)
Mar 21, 2007 29.55 29.89 29.38 29.83 2,095,946 +0.26(+0.88%)
Mar 20, 2007 29.19 29.60 29.06 29.57 1,900,465 +0.42(+1.43%)
Mar 19, 2007 29.10 29.28 28.90 29.16 1,786,575 +0.26(+0.90%)
Mar 16, 2007 29.07 29.10 28.78 28.90 2,782,482 -0.11(-0.37%)
Mar 15, 2007 28.82 29.10 28.66 29.00 2,640,666 +0.18(+0.64%)
Mar 14, 2007 28.65 28.93 28.42 28.82 2,954,074 +0.26(+0.92%)
Mar 13, 2007 28.82 28.94 28.49 28.56 2,332,810 -0.27(-0.93%)
Mar 12, 2007 28.67 28.91 28.59 28.82 2,890,989 +0.05(+0.19%)
Mar 09, 2007 28.83 28.88 28.63 28.77 1,455,336 -0.02(-0.08%)
Mar 08, 2007 28.62 28.81 28.52 28.79 2,347,446 +0.27(+0.94%)
Mar 07, 2007 28.62 28.74 28.45 28.53 2,515,673 -0.11(-0.37%)
Mar 06, 2007 28.37 28.71 28.21 28.63 2,113,273 +0.36(+1.28%)
Mar 05, 2007 28.50 28.54 28.22 28.27 2,776,259 -0.31(-1.08%)
Mar 02, 2007 28.89 28.91 28.57 28.58 2,160,545 -0.36(-1.23%)
Mar 01, 2007 28.62 29.04 28.53 28.94 2,268,653 +0.06(+0.21%)
Feb 28, 2007 28.93 29.09 28.72 28.88 3,167,050 -0.02(-0.08%)
Feb 27, 2007 29.39 29.45 28.53 28.90 3,036,001 -0.67(-2.25%)
Feb 26, 2007 29.54 29.75 29.33 29.57 2,950,064 +0.24(+0.83%)
Feb 23, 2007 29.54 29.66 29.28 29.32 4,361,297 -0.12(-0.42%)
Feb 22, 2007 29.19 29.47 29.13 29.45 3,322,997 +0.47(+1.62%)
Feb 21, 2007 28.98 29.10 28.91 28.98 1,931,251 -0.15(-0.51%)
Feb 20, 2007 28.93 29.16 28.92 29.13 1,827,118 +0.17(+0.57%)
Feb 16, 2007 28.84 29.03 28.70 28.96 1,712,051 +0.08(+0.29%)
Feb 15, 2007 29.01 29.01 28.83 28.88 1,878,428 -0.14(-0.47%)
Feb 14, 2007 28.93 29.11 28.91 29.01 1,629,247 +0.05(+0.18%)
Feb 13, 2007 28.82 28.96 28.71 28.96 2,056,592 +0.18(+0.62%)
Feb 12, 2007 28.80 28.85 28.65 28.78 1,792,564 -0.36(-1.24%)
Feb 09, 2007 29.08 29.28 28.96 29.15 2,357,203 +0.06(+0.20%)
Feb 08, 2007 29.06 29.22 29.04 29.09 1,151,853 +0.01(+0.02%)
Feb 07, 2007 28.98 29.15 28.87 29.08 1,538,103 +0.11(+0.37%)
Feb 06, 2007 28.91 29.06 28.88 28.97 2,240,117 +0.06(+0.21%)
Feb 05, 2007 28.82 28.98 28.71 28.91 1,737,621 +0.11(+0.37%)
Feb 02, 2007 28.83 28.85 28.72 28.81 1,248,079 +0.04(+0.12%)
Feb 01, 2007 28.78 28.89 28.66 28.77 2,182,078 +0.07(+0.25%)
Jan 31, 2007 28.49 28.76 28.34 28.70 2,217,070 +0.21(+0.73%)
Jan 30, 2007 28.56 28.56 28.28 28.49 2,158,190 -0.01(-0.02%)
Jan 29, 2007 28.53 28.57 28.37 28.50 1,740,145 -0.10(-0.33%)
Jan 26, 2007 28.55 28.63 28.34 28.59 1,658,386 +0.04(+0.15%)
Jan 25, 2007 28.91 28.93 28.54 28.55 1,739,135 -0.30(-1.03%)
Jan 24, 2007 28.74 28.94 28.70 28.85 1,518,421 +0.12(+0.41%)
Jan 23, 2007 28.66 28.85 28.60 28.73 2,226,322 +0.05(+0.17%)
Jan 22, 2007 28.47 28.79 28.44 28.68 3,342,680 +0.30(+1.07%)
Jan 19, 2007 28.44 28.53 28.32 28.38 2,951,551 +0.07(+0.23%)
Jan 18, 2007 27.98 28.38 27.98 28.31 1,752,089 +0.02(+0.06%)
Jan 17, 2007 28.34 28.34 28.12 28.30 2,035,384 +0.04(+0.15%)
Jan 16, 2007 28.25 28.50 28.17 28.25 1,550,384 +0.10(+0.36%)
Jan 12, 2007 28.28 28.35 28.05 28.15 1,920,148 -0.23(-0.82%)
Jan 11, 2007 28.41 28.65 28.26 28.38 1,610,609 -0.04(-0.13%)
Jan 10, 2007 28.29 28.56 28.27 28.42 2,407,167 +0.07(+0.23%)
Jan 09, 2007 28.35 28.46 28.14 28.35 3,242,080 +0.08(+0.29%)
Jan 08, 2007 28.33 28.39 28.13 28.27 2,151,293 -0.04(-0.15%)
Jan 05, 2007 28.71 28.72 28.13 28.31 1,963,551 -0.40(-1.41%)
Jan 04, 2007 28.70 28.87 28.56 28.72 2,523,075 -0.05(-0.17%)
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.