Consolidated Edison (NY: ED )

74.98 USD -0.55 (-0.73%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 46.24 46.37 45.49 45.94 1,488,900 +0.01(+0.02%)
Aug 30, 2007 45.64 46.25 45.50 45.93 1,276,300 -0.13(-0.28%)
Aug 29, 2007 45.43 46.06 45.34 46.06 1,406,200 +0.98(+2.17%)
Aug 28, 2007 45.69 45.99 45.05 45.08 1,911,600 -0.59(-1.29%)
Aug 27, 2007 46.77 46.77 45.44 45.67 1,946,511 -1.13(-2.41%)
Aug 24, 2007 46.56 46.83 46.25 46.80 1,414,400 +0.14(+0.30%)
Aug 23, 2007 47.10 47.20 46.40 46.66 1,593,800 -0.34(-0.72%)
Aug 22, 2007 46.86 47.15 46.28 47.00 1,774,800 +0.22(+0.47%)
Aug 21, 2007 45.81 47.16 45.80 46.78 2,004,100 +0.67(+1.45%)
Aug 20, 2007 46.13 46.48 45.46 46.11 2,015,100 +0.15(+0.33%)
Aug 17, 2007 46.10 46.60 45.07 45.96 4,531,900 +0.34(+0.75%)
Aug 16, 2007 44.47 45.79 44.17 45.62 4,472,300 +0.59(+1.31%)
Aug 15, 2007 45.57 46.40 44.93 45.03 2,146,126 -0.65(-1.42%)
Aug 14, 2007 46.25 46.65 45.48 45.68 2,980,100 -0.34(-0.74%)
Aug 13, 2007 46.27 47.02 45.92 46.02 2,771,900 -1.41(-2.97%)
Aug 10, 2007 46.84 48.50 46.54 47.43 4,610,500 +0.49(+1.04%)
Aug 09, 2007 46.89 48.15 46.47 46.94 4,641,400 -0.06(-0.13%)
Aug 08, 2007 46.70 48.57 46.44 47.00 4,624,768 -0.19(-0.40%)
Aug 07, 2007 45.26 47.85 45.22 47.19 5,610,700 +1.46(+3.19%)
Aug 06, 2007 44.20 45.75 43.77 45.73 3,338,200 +1.52(+3.44%)
Aug 03, 2007 44.74 45.46 44.20 44.21 3,567,200 -1.25(-2.75%)
Aug 02, 2007 45.17 45.55 44.75 45.46 2,864,400 +0.52(+1.16%)
Aug 01, 2007 43.85 45.09 43.68 44.94 3,061,850 +1.26(+2.88%)
Jul 31, 2007 44.06 44.75 43.60 43.68 4,124,987 -0.33(-0.75%)
Jul 30, 2007 43.83 44.32 43.10 44.01 3,794,006 +0.36(+0.82%)
Jul 27, 2007 44.65 44.80 43.65 43.65 4,418,398 -1.12(-2.50%)
Jul 26, 2007 45.07 45.66 44.14 44.77 5,896,577 -0.53(-1.17%)
Jul 25, 2007 44.97 45.36 44.27 45.30 4,806,371 +0.90(+2.03%)
Jul 24, 2007 45.10 45.55 44.35 44.40 3,716,639 -0.75(-1.66%)
Jul 23, 2007 45.48 45.85 44.92 45.15 2,621,400 -0.22(-0.48%)
Jul 20, 2007 46.01 46.26 45.35 45.37 3,454,861 -0.64(-1.39%)
Jul 19, 2007 46.00 46.23 45.54 46.01 2,939,000 +0.28(+0.61%)
Jul 18, 2007 45.64 45.91 45.37 45.73 2,568,900 +0.16(+0.35%)
Jul 17, 2007 45.48 45.81 45.36 45.57 1,765,027 +0.10(+0.22%)
Jul 16, 2007 45.92 46.23 45.44 45.47 1,539,081 -0.62(-1.35%)
Jul 13, 2007 45.85 46.25 45.53 46.09 1,432,698 +0.37(+0.81%)
Jul 12, 2007 45.51 45.72 45.21 45.72 1,596,700 +0.51(+1.13%)
Jul 11, 2007 44.90 45.21 44.77 45.21 2,175,200 +0.30(+0.67%)
Jul 10, 2007 45.31 45.39 44.86 44.91 2,007,000 -0.40(-0.88%)
Jul 09, 2007 45.42 45.48 45.10 45.31 1,536,000 +0.10(+0.22%)
Jul 06, 2007 45.66 45.70 44.87 45.21 1,509,200 -0.41(-0.90%)
Jul 05, 2007 45.82 46.01 45.06 45.62 2,175,800 -0.22(-0.48%)
Jul 03, 2007 45.97 46.21 45.42 45.84 1,345,400 +0.23(+0.50%)
Jul 02, 2007 45.35 45.63 45.06 45.61 2,569,791 +0.49(+1.09%)
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%)
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.