Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.86 49.01 48.66 48.82 1,782,567 +0.10(+0.21%)
May 30, 2007 48.26 48.78 48.00 48.72 1,949,700 +0.34(+0.70%)
May 29, 2007 48.25 48.82 47.98 48.38 2,990,600 +0.26(+0.54%)
May 25, 2007 48.61 48.70 47.53 48.12 3,350,457 -0.24(-0.50%)
May 24, 2007 49.73 49.84 48.22 48.36 4,398,544 -1.37(-2.75%)
May 23, 2007 50.70 50.85 49.73 49.73 1,944,165 -0.97(-1.91%)
May 22, 2007 50.88 51.00 50.68 50.70 1,239,100 -0.30(-0.59%)
May 21, 2007 51.03 51.10 50.78 51.00 1,724,700 +0.05(+0.10%)
May 18, 2007 51.02 51.08 50.68 50.95 1,893,900 +0.08(+0.16%)
May 17, 2007 51.42 51.42 50.83 50.87 1,674,200 -0.56(-1.09%)
May 16, 2007 50.70 51.45 50.55 51.43 2,210,200 +0.75(+1.48%)
May 15, 2007 50.75 51.13 50.52 50.68 1,894,400 -0.02(-0.04%)
May 14, 2007 50.45 50.73 50.38 50.70 1,520,620 -0.27(-0.53%)
May 11, 2007 50.45 50.98 50.40 50.97 3,219,400 +0.05(+0.10%)
May 10, 2007 51.67 51.99 50.86 50.92 1,946,300 -0.75(-1.45%)
May 09, 2007 51.98 52.00 49.92 51.67 1,207,500 -0.19(-0.37%)
May 08, 2007 51.80 51.97 51.50 51.86 1,087,000 +0.03(+0.06%)
May 07, 2007 51.42 51.96 51.37 51.83 1,010,317 +0.41(+0.80%)
May 04, 2007 51.86 51.86 51.28 51.42 1,575,316 -0.16(-0.31%)
May 03, 2007 51.67 51.82 51.25 51.58 1,839,822 -0.09(-0.17%)
May 02, 2007 51.53 51.86 51.36 51.67 1,043,550 +0.26(+0.51%)
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.