Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,255,845 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,650 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.82 24.82 7,771,955 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,070 -0.30(-1.17%)
Jul 25, 2007 25.57 25.79 25.17 25.75 8,454,399 +0.51(+2.03%)
Jul 24, 2007 25.64 25.90 25.21 25.24 6,537,562 -0.43(-1.66%)
Jul 23, 2007 25.86 26.07 25.54 25.67 4,611,038 -0.13(-0.49%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,095 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,696 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,691 +0.09(+0.35%)
Jul 17, 2007 25.86 26.04 25.79 25.91 3,104,679 +0.06(+0.22%)
Jul 16, 2007 26.11 26.28 25.83 25.85 2,707,241 -0.35(-1.35%)
Jul 13, 2007 26.07 26.29 25.88 26.20 2,520,113 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,592 +0.29(+1.13%)
Jul 11, 2007 25.53 25.70 25.45 25.70 3,826,173 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,309 -0.23(-0.88%)
Jul 09, 2007 25.82 25.86 25.64 25.76 2,701,821 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,680 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.94 3,827,228 -0.13(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,556 +0.13(+0.50%)
Jul 02, 2007 25.78 25.94 25.62 25.93 4,520,258 +0.28(+1.09%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,533 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,326 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,583 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,034 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,482 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,013 -0.42(-1.59%)
Jun 21, 2007 26.08 26.23 25.73 26.11 4,784,352 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,184 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.44 26.58 3,325,914 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,567 -0.25(-0.93%)
Jun 15, 2007 26.73 27.09 26.71 26.93 6,962,819 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,484,927 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,402 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,759,831 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,168 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,653 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.23 26.37 9,094,403 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.77 27.09 5,052,241 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,499,790 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,443 +0.09(+0.31%)
Jun 01, 2007 27.86 27.91 27.44 27.56 4,344,121 -0.19(-0.70%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,532 +0.06(+0.21%)
May 30, 2007 27.44 27.73 27.29 27.70 3,429,519 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,460 +0.15(+0.54%)
May 25, 2007 27.64 27.69 27.02 27.36 5,893,448 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,032 -0.78(-2.76%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,783 -0.55(-1.91%)
May 22, 2007 28.93 28.99 28.81 28.82 2,179,575 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,744 +0.03(+0.10%)
May 18, 2007 29.01 29.04 28.81 28.97 3,331,367 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,944,915 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,738 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,246 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,768 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,662,919 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,538 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,123,990 -0.11(-0.37%)
May 08, 2007 29.45 29.55 29.28 29.48 1,912,031 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.47 1,777,146 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,770,978 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.14 29.32 3,236,244 -0.05(-0.17%)
May 02, 2007 29.30 29.48 29.20 29.37 1,835,602 +0.15(+0.51%)
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.