Consolidated Edison (NY: ED )

78.09 USD +0.23 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.12 48.30 47.90 48.07 980,900 -0.07(-0.15%)
Dec 28, 2006 48.12 48.30 48.05 48.14 888,800 -0.05(-0.10%)
Dec 27, 2006 48.00 48.24 47.97 48.19 524,900 +0.27(+0.56%)
Dec 26, 2006 47.77 48.01 47.59 47.92 553,900 +0.16(+0.34%)
Dec 22, 2006 47.80 48.09 47.63 47.76 621,900 -0.04(-0.08%)
Dec 21, 2006 47.98 47.99 47.55 47.80 885,800 -0.11(-0.23%)
Dec 20, 2006 48.31 48.35 47.90 47.91 889,300 -0.47(-0.97%)
Dec 19, 2006 48.28 48.44 48.00 48.38 1,363,500 +0.16(+0.33%)
Dec 18, 2006 48.90 48.95 48.02 48.22 1,522,700 -0.45(-0.92%)
Dec 15, 2006 49.24 49.28 48.60 48.67 2,181,100 -0.46(-0.94%)
Dec 14, 2006 48.62 49.13 48.59 49.13 1,181,900 +0.52(+1.07%)
Dec 13, 2006 48.70 48.86 48.35 48.61 1,345,800 -0.05(-0.10%)
Dec 12, 2006 48.10 48.78 48.04 48.66 1,947,700 +0.67(+1.40%)
Dec 11, 2006 47.79 48.07 47.79 47.99 858,700 +0.16(+0.33%)
Dec 08, 2006 48.11 48.23 47.75 47.83 850,500 -0.21(-0.44%)
Dec 07, 2006 48.22 48.42 47.95 48.04 1,272,000 -0.18(-0.37%)
Dec 06, 2006 48.31 48.42 48.06 48.22 684,600 -0.18(-0.37%)
Dec 05, 2006 48.35 48.47 48.23 48.40 699,900 +0.00(+0.00%)
Dec 04, 2006 48.28 48.47 48.18 48.40 719,800 +0.18(+0.37%)
Dec 01, 2006 48.37 48.45 47.90 48.22 882,400 +0.00(+0.00%)
Nov 30, 2006 48.10 48.27 47.95 48.22 897,300 +0.04(+0.08%)
Nov 29, 2006 47.94 48.26 47.90 48.18 2,011,500 +0.30(+0.63%)
Nov 28, 2006 47.45 48.03 47.41 47.88 1,827,300 +0.36(+0.76%)
Nov 27, 2006 47.91 47.95 47.33 47.52 857,700 -0.33(-0.69%)
Nov 24, 2006 47.65 47.98 47.65 47.85 239,000 +0.06(+0.13%)
Nov 22, 2006 47.77 48.00 47.74 47.79 799,200 -0.03(-0.06%)
Nov 21, 2006 47.87 47.98 47.70 47.82 701,300 -0.04(-0.08%)
Nov 20, 2006 48.27 48.27 47.73 47.86 628,600 -0.13(-0.27%)
Nov 17, 2006 47.81 48.11 47.74 47.99 1,213,100 +0.08(+0.17%)
Nov 16, 2006 47.90 48.20 47.87 47.91 1,057,400 +0.19(+0.40%)
Nov 15, 2006 47.83 48.05 47.67 47.72 931,300 -0.26(-0.54%)
Nov 14, 2006 47.48 48.10 47.48 47.98 1,445,600 +0.40(+0.84%)
Nov 13, 2006 47.87 48.08 47.57 47.58 1,215,400 -0.72(-1.49%)
Nov 10, 2006 48.15 48.37 48.01 48.30 899,800 +0.27(+0.56%)
Nov 09, 2006 48.08 48.18 47.89 48.03 773,800 -0.05(-0.10%)
Nov 08, 2006 47.70 48.16 47.68 48.08 1,893,900 +0.39(+0.82%)
Nov 07, 2006 47.88 48.09 47.65 47.69 1,145,000 -0.24(-0.50%)
Nov 06, 2006 48.00 48.11 47.78 47.93 1,849,200 -0.09(-0.19%)
Nov 03, 2006 48.48 48.72 47.48 48.02 1,833,900 -0.76(-1.56%)
Nov 02, 2006 48.66 48.79 48.19 48.78 1,251,600 +0.12(+0.25%)
Nov 01, 2006 48.47 48.88 48.41 48.66 1,296,200 +0.31(+0.64%)
Oct 31, 2006 48.52 48.56 48.25 48.35 732,700 -0.07(-0.14%)
Oct 30, 2006 48.36 48.61 48.23 48.42 824,800 +0.19(+0.39%)
Oct 27, 2006 48.38 48.40 48.17 48.23 809,600 -0.12(-0.25%)
Oct 26, 2006 48.70 48.70 48.13 48.35 986,300 +0.13(+0.27%)
Oct 25, 2006 47.71 48.39 47.71 48.22 1,301,000 +0.32(+0.67%)
Oct 24, 2006 47.63 47.91 47.50 47.90 1,544,200 -0.04(-0.08%)
Oct 23, 2006 47.69 48.09 47.50 47.94 957,600 +0.05(+0.10%)
Oct 20, 2006 47.69 47.89 47.55 47.89 1,162,800 +0.42(+0.88%)
Oct 19, 2006 47.20 47.61 47.20 47.47 847,600 -0.07(-0.15%)
Oct 18, 2006 46.91 47.73 46.91 47.54 1,085,900 +0.44(+0.93%)
Oct 17, 2006 46.92 47.22 46.87 47.10 870,100 +0.24(+0.51%)
Oct 16, 2006 46.65 46.88 46.50 46.86 793,000 +0.12(+0.26%)
Oct 13, 2006 46.86 46.96 46.54 46.74 738,200 -0.05(-0.11%)
Oct 12, 2006 46.52 46.89 46.32 46.79 1,178,300 +0.25(+0.54%)
Oct 11, 2006 46.30 47.03 46.30 46.54 1,516,400 +0.13(+0.28%)
Oct 10, 2006 46.35 46.51 46.27 46.41 645,700 -0.01(-0.02%)
Oct 09, 2006 46.30 46.49 46.21 46.42 610,200 -0.01(-0.02%)
Oct 06, 2006 46.56 46.71 46.31 46.43 1,337,400 -0.30(-0.64%)
Oct 05, 2006 46.99 47.12 46.61 46.73 1,448,500 -0.19(-0.40%)
Oct 04, 2006 46.62 46.94 46.55 46.92 1,717,500 +0.30(+0.64%)
Oct 03, 2006 46.47 46.64 46.04 46.62 1,813,000 +0.27(+0.58%)
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.