Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.04 29.13 28.93 29.02 2,998,767 +0.06(+0.21%)
May 30, 2007 28.69 29.00 28.53 28.96 3,279,931 +0.20(+0.70%)
May 29, 2007 28.68 29.02 28.52 28.76 5,031,011 +0.15(+0.54%)
May 25, 2007 28.90 28.95 28.25 28.60 5,636,389 -0.14(-0.50%)
May 24, 2007 29.56 29.63 28.66 28.75 7,399,560 -0.81(-2.75%)
May 23, 2007 30.14 30.23 29.56 29.56 3,270,619 -0.58(-1.91%)
May 22, 2007 30.24 30.32 30.13 30.14 2,084,506 -0.18(-0.59%)
May 21, 2007 30.33 30.38 30.19 30.32 2,901,419 +0.03(+0.10%)
May 18, 2007 30.33 30.36 30.13 30.29 3,186,060 +0.05(+0.16%)
May 17, 2007 30.57 30.57 30.21 30.24 2,816,464 -0.33(-1.09%)
May 16, 2007 30.14 30.58 30.05 30.57 3,718,163 +0.45(+1.48%)
May 15, 2007 30.17 30.39 30.03 30.13 3,186,901 -0.01(-0.04%)
May 14, 2007 29.99 30.16 29.95 30.14 2,558,100 -0.16(-0.53%)
May 11, 2007 29.99 30.30 29.96 30.30 5,415,915 +0.03(+0.10%)
May 10, 2007 30.71 30.90 30.23 30.27 3,274,211 -0.45(-1.45%)
May 09, 2007 30.90 30.91 29.67 30.71 2,031,346 -0.11(-0.37%)
May 08, 2007 30.79 30.89 30.61 30.83 1,828,632 +0.02(+0.06%)
May 07, 2007 30.57 30.89 30.54 30.81 1,699,630 +0.24(+0.80%)
May 04, 2007 30.83 30.83 30.48 30.57 2,650,114 -0.10(-0.31%)
May 03, 2007 30.71 30.80 30.46 30.66 3,095,086 -0.05(-0.17%)
May 02, 2007 30.63 30.83 30.53 30.71 1,755,537 +0.15(+0.51%)
May 01, 2007 30.51 30.69 30.35 30.56 2,304,346 +0.09(+0.29%)
Apr 30, 2007 30.63 30.72 30.45 30.47 3,742,220 -0.32(-1.04%)
Apr 27, 2007 31.04 31.04 30.70 30.79 2,229,377 -0.25(-0.80%)
Apr 26, 2007 31.21 31.45 30.96 31.04 2,350,548 -0.24(-0.78%)
Apr 25, 2007 31.18 31.38 30.92 31.29 2,888,709 +0.28(+0.90%)
Apr 24, 2007 30.98 31.07 30.85 31.01 3,302,473 +0.11(+0.35%)
Apr 23, 2007 30.90 30.99 30.81 30.90 2,635,956 -0.01(-0.04%)
Apr 20, 2007 30.88 31.00 30.74 30.91 3,932,092 +0.05(+0.17%)
Apr 19, 2007 30.74 31.23 30.74 30.86 2,841,512 -0.38(-1.22%)
Apr 18, 2007 31.00 31.29 30.94 31.24 1,847,871 +0.12(+0.38%)
Apr 17, 2007 30.86 31.20 30.82 31.12 2,396,737 +0.24(+0.79%)
Apr 16, 2007 30.86 30.91 30.73 30.87 1,642,741 +0.09(+0.29%)
Apr 13, 2007 30.90 30.90 30.59 30.79 1,335,221 +0.02(+0.08%)
Apr 12, 2007 30.79 30.94 30.60 30.76 2,092,245 -0.03(-0.10%)
Apr 11, 2007 31.00 31.05 30.71 30.79 2,428,335 -0.27(-0.88%)
Apr 10, 2007 31.05 31.09 30.88 31.07 2,467,897 +0.07(+0.23%)
Apr 09, 2007 30.87 31.05 30.84 30.99 1,460,382 +0.05(+0.17%)
Apr 05, 2007 30.73 31.02 30.67 30.94 1,581,338 +0.12(+0.40%)
Apr 04, 2007 30.81 31.04 30.76 30.82 2,179,555 -0.10(-0.31%)
Apr 03, 2007 30.86 30.95 30.62 30.91 2,588,756 +0.17(+0.54%)
Apr 02, 2007 30.28 30.77 30.22 30.74 2,711,154 +0.39(+1.29%)
Mar 30, 2007 30.43 30.55 29.97 30.35 2,562,966 -0.11(-0.37%)
Mar 29, 2007 30.39 30.49 30.10 30.46 2,051,717 +0.20(+0.65%)
Mar 28, 2007 30.23 30.52 30.19 30.27 2,458,981 -0.02(-0.08%)
Mar 27, 2007 30.35 30.41 30.10 30.29 2,379,241 +0.02(+0.06%)
Mar 26, 2007 29.97 30.30 29.80 30.27 2,997,477 +0.30(+1.01%)
Mar 23, 2007 29.75 29.99 29.66 29.97 1,271,968 +0.11(+0.38%)
Mar 22, 2007 29.79 29.91 29.64 29.86 2,166,823 +0.02(+0.08%)
Mar 21, 2007 29.55 29.89 29.38 29.83 2,095,946 +0.26(+0.88%)
Mar 20, 2007 29.19 29.60 29.06 29.57 1,900,465 +0.42(+1.43%)
Mar 19, 2007 29.10 29.28 28.90 29.16 1,786,575 +0.26(+0.90%)
Mar 16, 2007 29.07 29.10 28.78 28.90 2,782,482 -0.11(-0.37%)
Mar 15, 2007 28.82 29.10 28.66 29.00 2,640,666 +0.18(+0.64%)
Mar 14, 2007 28.65 28.93 28.42 28.82 2,954,074 +0.26(+0.92%)
Mar 13, 2007 28.82 28.94 28.49 28.56 2,332,810 -0.27(-0.93%)
Mar 12, 2007 28.67 28.91 28.59 28.82 2,890,989 +0.05(+0.19%)
Mar 09, 2007 28.83 28.88 28.63 28.77 1,455,336 -0.02(-0.08%)
Mar 08, 2007 28.62 28.81 28.52 28.79 2,347,446 +0.27(+0.94%)
Mar 07, 2007 28.62 28.74 28.45 28.53 2,515,673 -0.11(-0.37%)
Mar 06, 2007 28.37 28.71 28.21 28.63 2,113,273 +0.36(+1.28%)
Mar 05, 2007 28.50 28.54 28.22 28.27 2,776,259 -0.31(-1.08%)
Mar 02, 2007 28.89 28.91 28.57 28.58 2,160,545 -0.36(-1.23%)
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.