Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 46.24 46.37 45.49 45.94 1,488,900 +0.01(+0.02%)
Aug 30, 2007 45.64 46.25 45.50 45.93 1,276,300 -0.13(-0.28%)
Aug 29, 2007 45.43 46.06 45.34 46.06 1,406,200 +0.98(+2.17%)
Aug 28, 2007 45.69 45.99 45.05 45.08 1,911,600 -0.59(-1.29%)
Aug 27, 2007 46.77 46.77 45.44 45.67 1,946,511 -1.13(-2.41%)
Aug 24, 2007 46.56 46.83 46.25 46.80 1,414,400 +0.14(+0.30%)
Aug 23, 2007 47.10 47.20 46.40 46.66 1,593,800 -0.34(-0.72%)
Aug 22, 2007 46.86 47.15 46.28 47.00 1,774,800 +0.22(+0.47%)
Aug 21, 2007 45.81 47.16 45.80 46.78 2,004,100 +0.67(+1.45%)
Aug 20, 2007 46.13 46.48 45.46 46.11 2,015,100 +0.15(+0.33%)
Aug 17, 2007 46.10 46.60 45.07 45.96 4,531,900 +0.34(+0.75%)
Aug 16, 2007 44.47 45.79 44.17 45.62 4,472,300 +0.59(+1.31%)
Aug 15, 2007 45.57 46.40 44.93 45.03 2,146,126 -0.65(-1.42%)
Aug 14, 2007 46.25 46.65 45.48 45.68 2,980,100 -0.34(-0.74%)
Aug 13, 2007 46.27 47.02 45.92 46.02 2,771,900 -1.41(-2.97%)
Aug 10, 2007 46.84 48.50 46.54 47.43 4,610,500 +0.49(+1.04%)
Aug 09, 2007 46.89 48.15 46.47 46.94 4,641,400 -0.06(-0.13%)
Aug 08, 2007 46.70 48.57 46.44 47.00 4,624,768 -0.19(-0.40%)
Aug 07, 2007 45.26 47.85 45.22 47.19 5,610,700 +1.46(+3.19%)
Aug 06, 2007 44.20 45.75 43.77 45.73 3,338,200 +1.52(+3.44%)
Aug 03, 2007 44.74 45.46 44.20 44.21 3,567,200 -1.25(-2.75%)
Aug 02, 2007 45.17 45.55 44.75 45.46 2,864,400 +0.52(+1.16%)
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.