Consolidated Edison (NY: ED )

74.31 USD -0.54 (-0.72%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 46.27 46.67 46.27 46.35 1,242,200 +0.15(+0.32%)
Sep 29, 2006 46.74 46.75 46.20 46.20 959,600 -0.50(-1.07%)
Sep 28, 2006 46.86 46.96 46.40 46.70 1,363,300 -0.05(-0.11%)
Sep 27, 2006 46.50 46.82 46.34 46.75 1,295,200 +0.30(+0.65%)
Sep 26, 2006 46.37 46.63 46.18 46.45 692,700 +0.06(+0.13%)
Sep 25, 2006 46.13 46.59 46.08 46.39 1,737,000 +0.37(+0.80%)
Sep 22, 2006 46.10 46.20 46.00 46.02 1,243,000 -0.13(-0.28%)
Sep 21, 2006 46.00 46.15 45.96 46.15 1,889,000 -0.17(-0.37%)
Sep 20, 2006 45.97 46.53 45.84 46.32 1,980,600 +0.52(+1.14%)
Sep 19, 2006 45.80 45.99 45.67 45.80 806,400 +0.09(+0.20%)
Sep 18, 2006 45.83 45.90 45.50 45.71 1,198,300 -0.02(-0.04%)
Sep 15, 2006 45.67 46.08 45.56 45.73 1,362,400 +0.30(+0.66%)
Sep 14, 2006 45.43 45.84 45.35 45.43 589,900 -0.11(-0.24%)
Sep 13, 2006 45.42 45.58 44.93 45.54 910,300 +0.23(+0.51%)
Sep 12, 2006 45.35 45.35 45.01 45.31 1,024,200 +0.06(+0.13%)
Sep 11, 2006 45.34 45.59 45.18 45.25 811,000 -0.04(-0.09%)
Sep 08, 2006 45.40 45.47 45.23 45.29 552,900 +0.12(+0.27%)
Sep 07, 2006 45.38 45.44 45.10 45.17 1,039,200 -0.18(-0.40%)
Sep 06, 2006 45.51 45.59 45.20 45.35 1,538,400 -0.21(-0.46%)
Sep 05, 2006 45.80 45.80 45.36 45.56 1,239,700 -0.34(-0.74%)
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.