Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.29 26.36 25.86 26.12 2,619,089 +0.01(+0.02%)
Aug 30, 2007 25.95 26.29 25.87 26.11 2,245,109 -0.07(-0.28%)
Aug 29, 2007 25.83 26.18 25.77 26.18 2,473,613 +0.56(+2.17%)
Aug 28, 2007 25.97 26.14 25.61 25.63 3,362,650 -0.34(-1.29%)
Aug 27, 2007 26.59 26.59 25.83 25.96 3,424,062 -0.64(-2.41%)
Aug 24, 2007 26.47 26.62 26.29 26.60 2,488,038 +0.08(+0.30%)
Aug 23, 2007 26.78 26.83 26.38 26.53 2,803,616 -0.19(-0.72%)
Aug 22, 2007 26.64 26.80 26.31 26.72 3,122,009 +0.13(+0.47%)
Aug 21, 2007 26.04 26.81 26.04 26.59 3,525,365 +0.38(+1.45%)
Aug 20, 2007 26.22 26.42 25.84 26.21 3,544,715 +0.09(+0.33%)
Aug 17, 2007 26.21 26.49 25.62 26.13 7,971,959 +0.19(+0.74%)
Aug 16, 2007 25.28 26.03 25.11 25.93 7,867,118 +0.34(+1.31%)
Aug 15, 2007 25.91 26.38 25.54 25.60 3,775,200 -0.37(-1.42%)
Aug 14, 2007 26.29 26.52 25.85 25.97 5,242,224 -0.19(-0.74%)
Aug 13, 2007 26.30 26.73 26.10 26.16 4,875,984 -0.80(-2.97%)
Aug 10, 2007 26.63 27.57 26.46 26.96 8,110,222 +0.28(+1.04%)
Aug 09, 2007 26.66 27.37 26.42 26.68 8,164,578 -0.03(-0.13%)
Aug 08, 2007 26.55 27.61 26.40 26.72 8,135,321 -0.11(-0.40%)
Aug 07, 2007 25.73 27.20 25.71 26.83 9,869,651 +0.83(+3.19%)
Aug 06, 2007 25.13 26.01 24.88 26.00 5,872,149 +0.86(+3.44%)
Aug 03, 2007 25.43 25.84 25.13 25.13 6,274,978 -0.71(-2.75%)
Aug 02, 2007 25.68 25.89 25.44 25.84 5,038,699 +0.30(+1.16%)
Aug 01, 2007 24.93 25.63 24.83 25.55 5,386,028 +0.72(+2.88%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,256,168 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,947 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.81 24.81 7,772,300 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,531 -0.30(-1.17%)
Jul 25, 2007 25.56 25.79 25.17 25.75 8,454,775 +0.51(+2.03%)
Jul 24, 2007 25.64 25.89 25.21 25.24 6,537,852 -0.43(-1.66%)
Jul 23, 2007 25.85 26.06 25.54 25.67 4,611,243 -0.12(-0.48%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,365 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,926 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,892 +0.09(+0.35%)
Jul 17, 2007 25.85 26.04 25.79 25.91 3,104,817 +0.06(+0.22%)
Jul 16, 2007 26.10 26.28 25.83 25.85 2,707,361 -0.35(-1.34%)
Jul 13, 2007 26.06 26.29 25.88 26.20 2,520,225 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,717 +0.29(+1.13%)
Jul 11, 2007 25.52 25.70 25.45 25.70 3,826,343 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,466 -0.23(-0.88%)
Jul 09, 2007 25.82 25.85 25.64 25.76 2,701,941 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,798 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.93 3,827,399 -0.12(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,661 +0.13(+0.50%)
Jul 02, 2007 25.78 25.94 25.62 25.93 4,520,459 +0.28(+1.09%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,762 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,482 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,872 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,265 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,652 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,300 -0.41(-1.59%)
Jun 21, 2007 26.08 26.22 25.73 26.11 4,784,565 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,376 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.43 26.58 3,326,062 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,724 -0.25(-0.93%)
Jun 15, 2007 26.72 27.09 26.71 26.93 6,963,129 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,485,082 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,581 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,760,131 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,398 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,953 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.22 26.37 9,094,808 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.76 27.09 5,052,465 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,500,034 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,615 +0.09(+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.