Consolidated Edison (NY: ED )

90.65 +0.60 (+0.67%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 27.86 27.91 27.44 27.56 4,344,314 -0.19(-0.70%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,672 +0.06(+0.21%)
May 30, 2007 27.43 27.73 27.29 27.70 3,429,671 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,694 +0.15(+0.54%)
May 25, 2007 27.63 27.68 27.02 27.36 5,893,710 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,376 -0.78(-2.75%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,935 -0.55(-1.91%)
May 22, 2007 28.92 28.99 28.81 28.82 2,179,671 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,879 +0.03(+0.10%)
May 18, 2007 29.00 29.04 28.81 28.96 3,331,515 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,945,046 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,911 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,394 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,887 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,663,171 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,690 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,124,085 -0.11(-0.37%)
May 08, 2007 29.45 29.54 29.28 29.48 1,912,116 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.46 1,777,225 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,771,101 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.13 29.32 3,236,387 -0.05(-0.17%)
May 02, 2007 29.29 29.48 29.20 29.37 1,835,684 +0.15(+0.51%)
May 01, 2007 29.18 29.35 29.02 29.23 2,409,548 +0.09(+0.29%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,913,066 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,156 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,859 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,589 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,243 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.46 29.55 2,756,297 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,605 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,237 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.87 1,932,233 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,156 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,738 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.25 29.44 1,396,179 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,763 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,197 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,565 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,527,054 +0.05(+0.17%)
Apr 05, 2007 29.38 29.66 29.33 29.59 1,653,532 +0.12(+0.41%)
Apr 04, 2007 29.46 29.69 29.42 29.47 2,279,059 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,942 +0.16(+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.