Consolidated Edison (NY: ED )

73.65 USD +0.76 (+1.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.88 49.00 48.63 48.85 1,421,471 -0.08(-0.16%)
Dec 28, 2007 48.02 49.31 48.02 48.93 2,037,506 +0.61(+1.26%)
Dec 27, 2007 48.38 48.56 48.13 48.32 1,819,600 -0.01(-0.02%)
Dec 26, 2007 48.35 48.65 48.25 48.33 1,266,702 -0.23(-0.47%)
Dec 24, 2007 48.69 48.92 48.31 48.56 638,941 -0.08(-0.16%)
Dec 21, 2007 48.86 48.95 48.51 48.64 2,558,671 +0.25(+0.52%)
Dec 20, 2007 48.88 49.00 48.09 48.39 1,903,100 -0.05(-0.10%)
Dec 19, 2007 49.01 49.06 48.44 48.44 1,880,204 -0.46(-0.94%)
Dec 18, 2007 48.83 49.80 48.67 48.90 1,988,150 +0.32(+0.66%)
Dec 17, 2007 49.00 49.31 48.40 48.58 2,718,285 -0.68(-1.38%)
Dec 14, 2007 49.76 49.83 49.26 49.26 1,828,145 -0.69(-1.38%)
Dec 13, 2007 49.56 50.07 49.45 49.95 2,160,435 +0.24(+0.48%)
Dec 12, 2007 50.55 50.55 49.44 49.71 2,956,762 +0.30(+0.61%)
Dec 11, 2007 50.25 50.51 49.28 49.41 2,710,536 -0.80(-1.59%)
Dec 10, 2007 49.35 50.25 49.35 50.21 2,590,948 +0.72(+1.45%)
Dec 07, 2007 49.35 49.68 49.09 49.49 1,629,950 +0.13(+0.26%)
Dec 06, 2007 49.59 49.66 49.03 49.36 2,505,700 -0.35(-0.70%)
Dec 05, 2007 49.59 49.86 49.28 49.71 1,928,612 +0.48(+0.98%)
Dec 04, 2007 48.17 49.64 48.17 49.23 2,391,563 +0.67(+1.38%)
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.