Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.79 27.86 27.65 27.77 2,500,365 -0.05(-0.16%)
Dec 28, 2007 27.30 28.03 27.30 27.82 3,583,969 +0.35(+1.26%)
Dec 27, 2007 27.50 27.61 27.36 27.47 3,200,673 -0.01(-0.02%)
Dec 26, 2007 27.49 27.66 27.43 27.48 2,228,126 -0.13(-0.47%)
Dec 24, 2007 27.68 27.81 27.46 27.61 1,123,896 -0.05(-0.16%)
Dec 21, 2007 27.78 27.83 27.58 27.65 4,500,698 +0.14(+0.52%)
Dec 20, 2007 27.79 27.86 27.34 27.51 3,347,549 -0.03(-0.10%)
Dec 19, 2007 27.86 27.89 27.54 27.54 3,307,275 -0.26(-0.94%)
Dec 18, 2007 27.76 28.31 27.67 27.80 3,497,152 +0.18(+0.66%)
Dec 17, 2007 27.86 28.03 27.52 27.62 4,781,459 -0.39(-1.38%)
Dec 14, 2007 28.29 28.33 28.00 28.00 3,215,704 -0.39(-1.38%)
Dec 13, 2007 28.18 28.47 28.11 28.40 3,800,201 +0.14(+0.48%)
Dec 12, 2007 28.74 28.74 28.11 28.26 5,200,939 +0.17(+0.61%)
Dec 11, 2007 28.57 28.72 28.02 28.09 4,767,828 -0.45(-1.59%)
Dec 10, 2007 28.06 28.57 28.06 28.54 4,557,473 +0.41(+1.46%)
Dec 07, 2007 28.06 28.24 27.91 28.14 2,867,079 +0.07(+0.26%)
Dec 06, 2007 28.19 28.23 27.87 28.06 4,407,522 -0.20(-0.70%)
Dec 05, 2007 28.19 28.35 28.02 28.26 3,392,425 +0.27(+0.98%)
Dec 04, 2007 27.38 28.22 27.38 27.99 4,206,755 +0.38(+1.38%)
Dec 03, 2007 27.43 27.74 27.43 27.61 3,332,431 +0.06(+0.23%)
Nov 30, 2007 27.88 27.88 27.48 27.54 5,344,043 -0.06(-0.23%)
Nov 29, 2007 27.60 27.79 27.50 27.61 4,355,039 -0.14(-0.49%)
Nov 28, 2007 27.86 27.86 27.59 27.74 4,245,332 +0.03(+0.12%)
Nov 27, 2007 27.77 27.83 27.44 27.71 4,942,599 +0.14(+0.50%)
Nov 26, 2007 27.31 27.94 27.31 27.57 5,204,470 +0.03(+0.10%)
Nov 23, 2007 27.41 27.67 27.35 27.54 2,143,311 +0.26(+0.94%)
Nov 21, 2007 27.06 27.70 27.06 27.29 5,752,962 +0.06(+0.21%)
Nov 20, 2007 26.99 27.32 26.98 27.23 5,061,168 +0.23(+0.84%)
Nov 19, 2007 26.51 27.29 26.51 27.00 7,703,225 +0.38(+1.43%)
Nov 16, 2007 26.70 26.75 26.29 26.62 3,106,391 +0.05(+0.19%)
Nov 15, 2007 26.33 26.72 26.33 26.57 5,107,888 +0.10(+0.39%)
Nov 14, 2007 26.71 26.74 26.44 26.47 3,316,767 -0.15(-0.56%)
Nov 13, 2007 26.46 26.62 26.19 26.62 4,116,759 +0.34(+1.28%)
Nov 12, 2007 26.12 26.58 26.12 26.28 4,901,649 -0.06(-0.22%)
Nov 09, 2007 26.49 26.66 26.29 26.34 4,511,699 -0.46(-1.72%)
Nov 08, 2007 26.49 26.87 26.28 26.80 6,324,813 +0.56(+2.15%)
Nov 07, 2007 26.72 26.73 26.24 26.24 5,473,860 -0.53(-1.98%)
Nov 06, 2007 26.69 26.84 26.53 26.77 2,178,384 -0.11(-0.42%)
Nov 05, 2007 26.94 26.99 26.63 26.88 2,645,845 +0.22(+0.81%)
Nov 02, 2007 26.71 26.98 26.58 26.66 5,880,435 +0.36(+1.36%)
Nov 01, 2007 26.75 26.83 26.27 26.30 3,129,479 -0.47(-1.74%)
Oct 31, 2007 26.52 26.81 26.48 26.77 2,478,604 +0.31(+1.16%)
Oct 30, 2007 26.46 26.69 26.40 26.46 2,317,480 +0.02(+0.09%)
Oct 29, 2007 26.57 26.77 26.42 26.44 2,041,669 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,915 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,771 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,084,931 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,757 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,022 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,054 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,012 -0.20(-0.75%)
Oct 17, 2007 26.46 26.52 26.20 26.43 2,349,318 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,118 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,646 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,509 -0.05(-0.19%)
Oct 11, 2007 26.94 27.04 26.44 26.64 4,702,506 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,582 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.77 27.15 2,253,628 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,047 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,755 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,820 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,519 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.52 26.70 1,589,782 -0.01(-0.02%)
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.