Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 51.19 51.40 50.41 51.06 1,523,512 -0.19(-0.37%)
Mar 29, 2007 51.12 51.30 50.64 51.25 1,219,609 +0.33(+0.65%)
Mar 28, 2007 50.86 51.35 50.78 50.92 1,461,700 -0.04(-0.08%)
Mar 27, 2007 51.06 51.15 50.63 50.96 1,414,300 +0.03(+0.06%)
Mar 26, 2007 50.42 50.98 50.14 50.93 1,781,800 +0.51(+1.01%)
Mar 23, 2007 50.05 50.45 49.90 50.42 756,100 +0.19(+0.38%)
Mar 22, 2007 50.12 50.32 49.87 50.23 1,288,032 +0.04(+0.08%)
Mar 21, 2007 49.71 50.29 49.42 50.19 1,245,900 +0.44(+0.88%)
Mar 20, 2007 49.10 49.80 48.88 49.75 1,129,700 +0.70(+1.43%)
Mar 19, 2007 48.95 49.26 48.61 49.05 1,062,000 +0.44(+0.91%)
Mar 16, 2007 48.90 48.95 48.42 48.61 1,654,000 -0.18(-0.37%)
Mar 15, 2007 48.49 48.95 48.21 48.79 1,569,700 +0.31(+0.64%)
Mar 14, 2007 48.19 48.66 47.81 48.48 1,756,000 +0.44(+0.92%)
Mar 13, 2007 48.49 48.69 47.93 48.04 1,386,700 -0.45(-0.93%)
Mar 12, 2007 48.23 48.63 48.10 48.49 1,718,500 +0.09(+0.19%)
Mar 09, 2007 48.50 48.59 48.17 48.40 865,100 -0.04(-0.08%)
Mar 08, 2007 48.14 48.47 47.97 48.44 1,395,400 +0.45(+0.94%)
Mar 07, 2007 48.14 48.35 47.86 47.99 1,495,400 -0.18(-0.37%)
Mar 06, 2007 47.73 48.30 47.46 48.17 1,256,200 +0.61(+1.28%)
Mar 05, 2007 47.94 48.01 47.47 47.56 1,650,301 -0.52(-1.08%)
Mar 02, 2007 48.60 48.63 48.06 48.08 1,284,300 -0.60(-1.23%)
Mar 01, 2007 48.15 48.86 48.00 48.68 1,348,563 +0.10(+0.21%)
Feb 28, 2007 48.67 48.94 48.32 48.58 1,882,600 -0.04(-0.08%)
Feb 27, 2007 49.45 49.54 48.00 48.62 1,804,700 -1.12(-2.25%)
Feb 26, 2007 49.70 50.05 49.34 49.74 1,753,616 +0.41(+0.83%)
Feb 23, 2007 49.69 49.89 49.25 49.33 2,592,500 -0.21(-0.42%)
Feb 22, 2007 49.10 49.57 49.00 49.54 1,975,300 +0.79(+1.62%)
Feb 21, 2007 48.75 48.95 48.63 48.75 1,148,000 -0.25(-0.51%)
Feb 20, 2007 48.67 49.05 48.65 49.00 1,086,100 +0.28(+0.57%)
Feb 16, 2007 48.51 48.83 48.28 48.72 1,017,700 +0.14(+0.29%)
Feb 15, 2007 48.80 48.80 48.50 48.58 1,116,600 -0.23(-0.47%)
Feb 14, 2007 48.66 48.97 48.64 48.81 968,479 +0.09(+0.18%)
Feb 13, 2007 48.49 48.72 48.30 48.72 1,222,507 +0.30(+0.62%)
Feb 12, 2007 48.45 48.53 48.20 48.42 1,065,560 -0.61(-1.24%)
Feb 09, 2007 48.92 49.25 48.72 49.03 1,401,200 +0.10(+0.20%)
Feb 08, 2007 48.88 49.16 48.85 48.93 684,700 +0.01(+0.02%)
Feb 07, 2007 48.75 49.03 48.57 48.92 914,300 +0.18(+0.37%)
Feb 06, 2007 48.63 48.89 48.58 48.74 1,331,600 +0.10(+0.21%)
Feb 05, 2007 48.48 48.75 48.30 48.64 1,032,900 +0.18(+0.37%)
Feb 02, 2007 48.50 48.53 48.31 48.46 741,900 +0.06(+0.12%)
Feb 01, 2007 48.41 48.60 48.22 48.40 1,297,100 +0.12(+0.25%)
Jan 31, 2007 47.92 48.38 47.68 48.28 1,317,900 +0.35(+0.73%)
Jan 30, 2007 48.04 48.04 47.57 47.93 1,282,900 -0.01(-0.02%)
Jan 29, 2007 48.00 48.07 47.72 47.94 1,034,400 -0.16(-0.33%)
Jan 26, 2007 48.03 48.16 47.68 48.10 985,800 +0.07(+0.15%)
Jan 25, 2007 48.63 48.67 48.01 48.03 1,033,800 -0.50(-1.03%)
Jan 24, 2007 48.35 48.68 48.28 48.53 902,600 +0.20(+0.41%)
Jan 23, 2007 48.22 48.54 48.12 48.33 1,323,400 +0.08(+0.17%)
Jan 22, 2007 47.90 48.43 47.85 48.25 1,987,000 +0.51(+1.07%)
Jan 19, 2007 47.84 47.99 47.64 47.74 1,754,500 +0.11(+0.23%)
Jan 18, 2007 47.07 47.74 47.07 47.63 1,041,500 +0.03(+0.06%)
Jan 17, 2007 47.67 47.68 47.30 47.60 1,209,900 +0.07(+0.15%)
Jan 16, 2007 47.53 47.95 47.39 47.53 921,600 +0.17(+0.36%)
Jan 12, 2007 47.57 47.70 47.19 47.36 1,141,400 -0.39(-0.82%)
Jan 11, 2007 47.80 48.19 47.54 47.75 957,400 -0.06(-0.13%)
Jan 10, 2007 47.59 48.04 47.55 47.81 1,430,900 +0.11(+0.23%)
Jan 09, 2007 47.70 47.87 47.34 47.70 1,927,200 +0.14(+0.29%)
Jan 08, 2007 47.66 47.76 47.33 47.56 1,278,800 -0.07(-0.15%)
Jan 05, 2007 48.29 48.31 47.32 47.63 1,167,200 -0.68(-1.41%)
Jan 04, 2007 48.28 48.57 48.05 48.31 1,499,800 -0.08(-0.17%)
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.