Consolidated Edison (NY: ED )

73.47 USD -0.99 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.26 45.54 44.68 45.12 2,936,633 -0.14(-0.31%)
Jun 28, 2007 45.47 45.79 44.95 45.26 1,985,975 -0.21(-0.46%)
Jun 27, 2007 45.00 45.70 44.74 45.47 3,697,322 +0.33(+0.73%)
Jun 26, 2007 45.20 46.10 45.14 45.14 2,953,405 -0.03(-0.07%)
Jun 25, 2007 45.56 45.79 45.01 45.17 2,171,396 -0.03(-0.07%)
Jun 22, 2007 45.84 45.84 44.92 45.20 3,677,100 -0.73(-1.59%)
Jun 21, 2007 45.88 46.13 45.26 45.93 2,719,930 +0.05(+0.11%)
Jun 20, 2007 46.99 47.36 45.80 45.88 2,451,500 -0.88(-1.88%)
Jun 19, 2007 47.00 47.04 46.50 46.76 1,890,800 -0.17(-0.36%)
Jun 18, 2007 47.37 47.51 46.86 46.93 2,013,400 -0.44(-0.93%)
Jun 15, 2007 47.01 47.66 46.99 47.37 3,958,400 +0.46(+0.98%)
Jun 14, 2007 46.99 47.30 46.55 46.91 1,981,200 -0.11(-0.23%)
Jun 13, 2007 46.38 47.02 46.27 47.02 2,289,600 +0.91(+1.97%)
Jun 12, 2007 46.39 46.73 46.00 46.11 3,843,000 -0.41(-0.88%)
Jun 11, 2007 46.77 46.97 46.52 46.52 2,938,700 -0.07(-0.15%)
Jun 08, 2007 46.35 47.39 46.14 46.59 3,834,940 +0.20(+0.43%)
Jun 07, 2007 47.50 47.39 46.13 46.39 5,170,217 -1.26(-2.64%)
Jun 06, 2007 47.93 47.93 47.08 47.65 2,872,226 -0.08(-0.17%)
Jun 05, 2007 48.58 48.59 47.63 47.73 3,126,660 -0.90(-1.85%)
Jun 04, 2007 48.48 48.89 48.04 48.63 2,203,210 +0.15(+0.31%)
Jun 01, 2007 49.00 49.09 48.27 48.48 2,469,656 -0.34(-0.70%)
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%)
May 01, 2007 51.33 51.63 51.05 51.41 1,369,780 +0.15(+0.29%)
Apr 30, 2007 51.52 51.68 51.22 51.26 2,224,500 -0.54(-1.04%)
Apr 27, 2007 52.22 52.22 51.64 51.80 1,325,216 -0.42(-0.80%)
Apr 26, 2007 52.50 52.90 52.08 52.22 1,397,244 -0.41(-0.78%)
Apr 25, 2007 52.45 52.79 52.02 52.63 1,717,145 +0.47(+0.90%)
Apr 24, 2007 52.12 52.26 51.89 52.16 1,963,100 +0.18(+0.35%)
Apr 23, 2007 51.98 52.14 51.83 51.98 1,566,900 -0.02(-0.04%)
Apr 20, 2007 51.95 52.15 51.71 52.00 2,337,366 +0.09(+0.17%)
Apr 19, 2007 51.71 52.53 51.71 51.91 1,689,089 -0.64(-1.22%)
Apr 18, 2007 52.15 52.63 52.05 52.55 1,098,436 +0.20(+0.38%)
Apr 17, 2007 51.92 52.49 51.84 52.35 1,424,700 +0.41(+0.79%)
Apr 16, 2007 51.92 52.00 51.70 51.94 976,500 +0.15(+0.29%)
Apr 13, 2007 51.99 51.99 51.46 51.79 793,700 +0.04(+0.08%)
Apr 12, 2007 51.80 52.05 51.48 51.75 1,243,700 -0.05(-0.10%)
Apr 11, 2007 52.15 52.23 51.66 51.80 1,443,483 -0.46(-0.88%)
Apr 10, 2007 52.23 52.30 51.95 52.26 1,467,000 +0.12(+0.23%)
Apr 09, 2007 51.94 52.24 51.88 52.14 868,100 +0.09(+0.17%)
Apr 05, 2007 51.69 52.18 51.60 52.05 940,000 +0.21(+0.41%)
Apr 04, 2007 51.83 52.22 51.75 51.84 1,295,600 -0.16(-0.31%)
Apr 03, 2007 51.92 52.06 51.51 52.00 1,538,843 +0.28(+0.54%)
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.