Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.40 25.46 25.27 25.38 2,735,736 -0.04(-0.16%)
Dec 28, 2007 24.95 25.62 24.95 25.42 3,921,346 +0.32(+1.26%)
Dec 27, 2007 25.14 25.23 25.01 25.11 3,501,968 -0.01(-0.02%)
Dec 26, 2007 25.12 25.28 25.07 25.11 2,437,871 -0.12(-0.47%)
Dec 24, 2007 25.30 25.42 25.10 25.23 1,229,693 -0.04(-0.16%)
Dec 21, 2007 25.39 25.43 25.21 25.27 4,924,370 +0.13(+0.52%)
Dec 20, 2007 25.40 25.46 24.99 25.14 3,662,670 -0.03(-0.10%)
Dec 19, 2007 25.47 25.49 25.17 25.17 3,618,605 -0.24(-0.94%)
Dec 18, 2007 25.37 25.88 25.29 25.41 3,826,356 +0.17(+0.66%)
Dec 17, 2007 25.46 25.62 25.15 25.24 5,231,560 -0.35(-1.38%)
Dec 14, 2007 25.86 25.89 25.60 25.60 3,518,413 -0.36(-1.38%)
Dec 13, 2007 25.75 26.02 25.69 25.95 4,157,932 +0.12(+0.48%)
Dec 12, 2007 26.27 26.27 25.69 25.83 5,690,529 +0.16(+0.61%)
Dec 11, 2007 26.11 26.24 25.61 25.67 5,216,647 -0.42(-1.59%)
Dec 10, 2007 25.64 26.11 25.64 26.09 4,986,490 +0.37(+1.45%)
Dec 07, 2007 25.64 25.81 25.51 25.71 3,136,971 +0.07(+0.26%)
Dec 06, 2007 25.77 25.80 25.48 25.65 4,822,423 -0.18(-0.70%)
Dec 05, 2007 25.77 25.91 25.61 25.83 3,711,770 +0.25(+0.97%)
Dec 04, 2007 25.03 25.79 25.03 25.58 4,602,757 +0.35(+1.38%)
Dec 03, 2007 25.07 25.36 25.07 25.23 3,646,129 +0.06(+0.23%)
Nov 30, 2007 25.48 25.48 25.12 25.17 5,847,103 -0.06(-0.23%)
Nov 29, 2007 25.23 25.40 25.13 25.23 4,764,999 -0.12(-0.49%)
Nov 28, 2007 25.47 25.47 25.22 25.36 4,644,965 +0.03(+0.12%)
Nov 27, 2007 25.38 25.43 25.08 25.32 5,407,869 +0.12(+0.49%)
Nov 26, 2007 24.96 25.54 24.96 25.20 5,694,391 +0.03(+0.10%)
Nov 23, 2007 25.05 25.29 25.00 25.17 2,345,071 +0.23(+0.94%)
Nov 21, 2007 24.73 25.32 24.73 24.94 6,294,516 +0.05(+0.21%)
Nov 20, 2007 24.67 24.97 24.65 24.89 5,537,599 +0.21(+0.84%)
Nov 19, 2007 24.23 24.94 24.23 24.68 8,428,367 +0.35(+1.43%)
Nov 16, 2007 24.41 24.45 24.03 24.33 3,398,810 +0.05(+0.19%)
Nov 15, 2007 24.06 24.42 24.06 24.29 5,588,718 +0.09(+0.39%)
Nov 14, 2007 24.42 24.44 24.17 24.19 3,628,990 -0.14(-0.56%)
Nov 13, 2007 24.19 24.33 23.93 24.33 4,504,290 +0.31(+1.28%)
Nov 12, 2007 23.88 24.29 23.88 24.02 5,363,065 -0.05(-0.22%)
Nov 09, 2007 24.21 24.36 24.03 24.07 4,936,406 -0.42(-1.72%)
Nov 08, 2007 24.21 24.56 24.02 24.49 6,920,197 +0.51(+2.15%)
Nov 07, 2007 24.42 24.43 23.98 23.98 5,989,141 -0.48(-1.98%)
Nov 06, 2007 24.39 24.53 24.25 24.46 2,383,445 -0.10(-0.42%)
Nov 05, 2007 24.62 24.67 24.34 24.57 2,894,911 +0.20(+0.81%)
Nov 02, 2007 24.41 24.65 24.30 24.37 6,433,989 +0.33(+1.36%)
Nov 01, 2007 24.45 24.52 24.01 24.04 3,424,072 -0.43(-1.74%)
Oct 31, 2007 24.24 24.50 24.20 24.47 2,711,927 +0.28(+1.16%)
Oct 30, 2007 24.18 24.39 24.12 24.19 2,535,635 +0.02(+0.09%)
Oct 29, 2007 24.28 24.46 24.15 24.17 2,233,861 -0.08(-0.34%)
Oct 26, 2007 24.12 24.29 24.03 24.25 2,001,079 +0.15(+0.60%)
Oct 25, 2007 23.86 24.18 23.70 24.10 4,282,193 +0.30(+1.24%)
Oct 24, 2007 23.42 23.81 23.42 23.81 3,375,330 +0.21(+0.88%)
Oct 23, 2007 23.67 23.69 23.45 23.60 3,295,268 +0.09(+0.40%)
Oct 22, 2007 23.38 23.68 23.16 23.51 3,523,138 +0.06(+0.27%)
Oct 19, 2007 23.99 23.99 23.38 23.44 5,615,158 -0.53(-2.21%)
Oct 18, 2007 24.01 24.20 23.90 23.97 2,911,506 -0.18(-0.75%)
Oct 17, 2007 24.18 24.23 23.95 24.16 2,570,470 +0.07(+0.30%)
Oct 16, 2007 24.10 24.22 23.96 24.08 1,923,619 -0.04(-0.15%)
Oct 15, 2007 24.32 24.41 23.92 24.12 3,431,913 -0.18(-0.75%)
Oct 12, 2007 24.41 24.46 24.24 24.30 2,472,207 -0.05(-0.19%)
Oct 11, 2007 24.62 24.72 24.17 24.35 5,145,175 -0.16(-0.66%)
Oct 10, 2007 24.80 24.80 24.46 24.51 2,263,307 -0.31(-1.24%)
Oct 09, 2007 24.59 24.85 24.46 24.82 2,465,773 +0.29(+1.19%)
Oct 08, 2007 24.56 24.69 24.42 24.52 1,491,358 -0.04(-0.15%)
Oct 05, 2007 24.52 24.76 24.51 24.56 2,006,376 +0.02(+0.06%)
Oct 04, 2007 24.57 24.65 24.47 24.55 1,667,264 +0.07(+0.30%)
Oct 03, 2007 24.33 24.51 24.29 24.47 1,452,485 +0.07(+0.28%)
Oct 02, 2007 24.38 24.48 24.23 24.41 1,739,436 -0.01(-0.02%)
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.