Consolidated Edison (NY: ED )

74.58 USD +0.81 (+1.10%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.86 46.88 46.20 46.30 1,573,900 -0.52(-1.11%)
Sep 27, 2007 47.21 47.23 46.74 46.82 970,400 -0.30(-0.64%)
Sep 26, 2007 46.90 47.26 46.74 47.12 1,091,200 +0.30(+0.64%)
Sep 25, 2007 46.94 47.31 46.71 46.82 1,378,200 -0.22(-0.47%)
Sep 24, 2007 47.05 47.45 46.94 47.04 1,254,000 +0.06(+0.13%)
Sep 21, 2007 47.36 47.44 46.86 46.98 1,661,200 -0.04(-0.09%)
Sep 20, 2007 47.38 47.45 46.76 47.02 1,598,700 -0.28(-0.59%)
Sep 19, 2007 47.14 47.53 46.84 47.30 1,837,000 +0.40(+0.85%)
Sep 18, 2007 46.49 47.24 46.31 46.90 2,016,300 +0.83(+1.80%)
Sep 17, 2007 46.22 46.25 45.88 46.07 913,300 -0.19(-0.41%)
Sep 14, 2007 45.75 46.39 45.74 46.26 1,273,300 +0.34(+0.74%)
Sep 13, 2007 46.03 46.36 45.80 45.92 1,080,600 -0.11(-0.24%)
Sep 12, 2007 45.93 46.20 45.74 46.03 981,200 +0.16(+0.35%)
Sep 11, 2007 45.87 45.93 45.54 45.87 1,549,200 +0.34(+0.75%)
Sep 10, 2007 45.40 45.65 44.75 45.53 2,891,500 -0.01(-0.02%)
Sep 07, 2007 45.81 46.03 45.36 45.54 1,808,600 -0.66(-1.43%)
Sep 06, 2007 46.43 46.47 45.80 46.20 1,582,000 -0.02(-0.04%)
Sep 05, 2007 46.29 46.39 45.77 46.22 1,749,500 -0.20(-0.43%)
Sep 04, 2007 46.01 46.61 45.95 46.42 1,637,100 +0.48(+1.04%)
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%)
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.