Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.90 25.14 24.77 25.09 2,536,405 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.90 2,469,045 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,786 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.77 24.99 1,897,252 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,632 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,127 +0.10(+0.41%)
Jan 23, 2007 25.05 25.22 25.00 25.11 2,546,991 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,824,143 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,678 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,451 +0.02(+0.06%)
Jan 17, 2007 24.77 24.77 24.58 24.73 2,328,551 +0.04(+0.15%)
Jan 16, 2007 24.70 24.91 24.62 24.70 1,773,694 +0.09(+0.36%)
Jan 12, 2007 24.72 24.78 24.52 24.61 2,196,717 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,594 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,883 +0.06(+0.23%)
Jan 09, 2007 24.78 24.87 24.60 24.78 3,709,053 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,154 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,371 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,487 -0.04(-0.17%)
Jan 03, 2007 25.00 25.30 25.00 25.14 2,780,442 +0.17(+0.67%)
Dec 29, 2006 25.00 25.10 24.89 24.98 1,887,821 -0.04(-0.15%)
Dec 28, 2006 25.00 25.10 24.97 25.01 1,710,567 -0.03(-0.10%)
Dec 27, 2006 24.94 25.07 24.92 25.04 1,010,212 +0.14(+0.56%)
Dec 26, 2006 24.82 24.95 24.73 24.90 1,066,025 +0.08(+0.33%)
Dec 22, 2006 24.84 24.99 24.75 24.82 1,196,897 -0.02(-0.08%)
Dec 21, 2006 24.93 24.94 24.71 24.84 1,704,794 -0.06(-0.23%)
Dec 20, 2006 25.10 25.12 24.89 24.89 1,711,530 -0.24(-0.97%)
Dec 19, 2006 25.09 25.17 24.94 25.14 2,624,166 +0.08(+0.33%)
Dec 18, 2006 25.41 25.43 24.95 25.05 2,930,560 -0.23(-0.92%)
Dec 15, 2006 25.58 25.61 25.25 25.29 4,197,704 -0.24(-0.94%)
Dec 14, 2006 25.26 25.53 25.25 25.53 2,274,662 +0.27(+1.07%)
Dec 13, 2006 25.30 25.39 25.12 25.26 2,590,101 -0.03(-0.10%)
Dec 12, 2006 24.99 25.35 24.96 25.28 3,748,507 +0.35(+1.40%)
Dec 11, 2006 24.83 24.98 24.83 24.94 1,652,638 +0.08(+0.33%)
Dec 08, 2006 25.00 25.06 24.81 24.85 1,636,856 -0.11(-0.44%)
Dec 07, 2006 25.05 25.16 24.91 24.96 2,448,067 -0.09(-0.37%)
Dec 06, 2006 25.10 25.16 24.97 25.05 1,317,568 -0.09(-0.37%)
Dec 05, 2006 25.12 25.18 25.06 25.15 1,347,014 +0.00(+0.00%)
Dec 04, 2006 25.09 25.18 25.03 25.15 1,385,313 +0.09(+0.37%)
Dec 01, 2006 25.13 25.17 24.89 25.05 1,698,250 +0.00(+0.00%)
Nov 30, 2006 24.99 25.08 24.91 25.05 1,726,926 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.03 3,871,295 +0.16(+0.63%)
Nov 28, 2006 24.65 24.96 24.63 24.88 3,516,787 +0.19(+0.76%)
Nov 27, 2006 24.89 24.91 24.59 24.69 1,650,713 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,974 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,125 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.78 24.85 1,349,708 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,791 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,709 +0.04(+0.17%)
Nov 16, 2006 24.89 25.04 24.87 24.89 2,035,052 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,362 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,174 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,136 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,738 +0.14(+0.56%)
Nov 09, 2006 24.98 25.03 24.88 24.96 1,489,241 -0.03(-0.10%)
Nov 08, 2006 24.78 25.02 24.77 24.98 3,644,964 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,645 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.90 3,558,935 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,489 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,806 +0.06(+0.25%)
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.