Consolidated Edison (NY: ED )

78.68 USD +0.74 (+0.95%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.86 46.88 46.20 46.30 1,573,900 -0.52(-1.11%)
Sep 27, 2007 47.21 47.23 46.74 46.82 970,400 -0.30(-0.64%)
Sep 26, 2007 46.90 47.26 46.74 47.12 1,091,200 +0.30(+0.64%)
Sep 25, 2007 46.94 47.31 46.71 46.82 1,378,200 -0.22(-0.47%)
Sep 24, 2007 47.05 47.45 46.94 47.04 1,254,000 +0.06(+0.13%)
Sep 21, 2007 47.36 47.44 46.86 46.98 1,661,200 -0.04(-0.09%)
Sep 20, 2007 47.38 47.45 46.76 47.02 1,598,700 -0.28(-0.59%)
Sep 19, 2007 47.14 47.53 46.84 47.30 1,837,000 +0.40(+0.85%)
Sep 18, 2007 46.49 47.24 46.31 46.90 2,016,300 +0.83(+1.80%)
Sep 17, 2007 46.22 46.25 45.88 46.07 913,300 -0.19(-0.41%)
Sep 14, 2007 45.75 46.39 45.74 46.26 1,273,300 +0.34(+0.74%)
Sep 13, 2007 46.03 46.36 45.80 45.92 1,080,600 -0.11(-0.24%)
Sep 12, 2007 45.93 46.20 45.74 46.03 981,200 +0.16(+0.35%)
Sep 11, 2007 45.87 45.93 45.54 45.87 1,549,200 +0.34(+0.75%)
Sep 10, 2007 45.40 45.65 44.75 45.53 2,891,500 -0.01(-0.02%)
Sep 07, 2007 45.81 46.03 45.36 45.54 1,808,600 -0.66(-1.43%)
Sep 06, 2007 46.43 46.47 45.80 46.20 1,582,000 -0.02(-0.04%)
Sep 05, 2007 46.29 46.39 45.77 46.22 1,749,500 -0.20(-0.43%)
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.