Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.19 26.60 25.92 25.96 6,939,362 -0.20(-0.75%)
Jul 30, 2007 26.05 26.35 25.62 26.16 6,382,561 +0.21(+0.82%)
Jul 27, 2007 26.54 26.63 25.95 25.95 7,432,960 -0.67(-2.50%)
Jul 26, 2007 26.79 27.14 26.24 26.61 9,919,663 -0.32(-1.17%)
Jul 25, 2007 26.73 26.96 26.32 26.93 8,085,637 +0.54(+2.03%)
Jul 24, 2007 26.81 27.08 26.36 26.39 6,252,408 -0.45(-1.66%)
Jul 23, 2007 27.03 27.25 26.70 26.84 4,409,915 -0.13(-0.48%)
Jul 20, 2007 27.35 27.50 26.96 26.97 5,812,026 -0.38(-1.39%)
Jul 19, 2007 27.34 27.48 27.07 27.35 4,944,206 +0.17(+0.61%)
Jul 18, 2007 27.13 27.29 26.97 27.18 4,321,596 +0.10(+0.35%)
Jul 17, 2007 27.03 27.23 26.96 27.09 2,969,260 +0.06(+0.22%)
Jul 16, 2007 27.30 27.48 27.01 27.03 2,589,157 -0.37(-1.35%)
Jul 13, 2007 27.25 27.49 27.06 27.40 2,410,191 +0.22(+0.81%)
Jul 12, 2007 27.05 27.18 26.87 27.18 2,686,088 +0.30(+1.13%)
Jul 11, 2007 26.69 26.87 26.61 26.87 3,659,284 +0.18(+0.67%)
Jul 10, 2007 26.93 26.98 26.67 26.70 3,376,325 -0.24(-0.88%)
Jul 09, 2007 27.00 27.03 26.81 26.93 2,583,974 +0.06(+0.22%)
Jul 06, 2007 27.14 27.17 26.67 26.87 2,538,889 -0.24(-0.90%)
Jul 05, 2007 27.24 27.35 26.79 27.12 3,660,293 -0.13(-0.48%)
Jul 03, 2007 27.33 27.47 27.00 27.25 2,263,332 +0.14(+0.50%)
Jul 02, 2007 26.96 27.12 26.79 27.11 4,323,095 +0.29(+1.09%)
Jun 29, 2007 26.90 27.07 26.56 26.82 4,940,224 -0.08(-0.31%)
Jun 28, 2007 27.03 27.22 26.72 26.90 3,340,955 -0.12(-0.46%)
Jun 27, 2007 26.75 27.17 26.59 27.03 6,219,912 +0.20(+0.73%)
Jun 26, 2007 26.87 27.40 26.83 26.83 4,968,439 -0.02(-0.07%)
Jun 25, 2007 27.08 27.22 26.76 26.85 3,652,884 -0.02(-0.07%)
Jun 22, 2007 27.25 27.25 26.70 26.87 6,185,893 -0.43(-1.59%)
Jun 21, 2007 27.27 27.42 26.90 27.30 4,575,670 +0.03(+0.11%)
Jun 20, 2007 27.93 28.15 27.23 27.27 4,124,096 -0.52(-1.88%)
Jun 19, 2007 27.94 27.96 27.64 27.80 3,180,845 -0.10(-0.36%)
Jun 18, 2007 28.16 28.24 27.86 27.90 3,387,092 -0.26(-0.93%)
Jun 15, 2007 27.94 28.33 27.93 28.16 6,659,116 +0.27(+0.98%)
Jun 14, 2007 27.93 28.12 27.67 27.88 3,332,923 -0.07(-0.23%)
Jun 13, 2007 27.57 27.95 27.50 27.95 3,851,736 +0.54(+1.97%)
Jun 12, 2007 27.58 27.78 27.34 27.41 6,464,982 -0.24(-0.88%)
Jun 11, 2007 27.80 27.92 27.65 27.65 4,943,701 -0.04(-0.15%)
Jun 08, 2007 27.55 28.17 27.43 27.69 6,451,423 +0.12(+0.43%)
Jun 07, 2007 28.24 28.17 27.42 27.58 8,697,726 -0.75(-2.64%)
Jun 06, 2007 28.49 28.49 27.99 28.32 4,831,873 -0.05(-0.17%)
Jun 05, 2007 28.88 28.88 28.31 28.37 5,259,901 -0.54(-1.85%)
Jun 04, 2007 28.82 29.06 28.56 28.91 3,706,404 +0.09(+0.31%)
Jun 01, 2007 29.13 29.18 28.69 28.82 4,154,640 -0.20(-0.70%)
May 31, 2007 29.04 29.13 28.93 29.02 2,998,767 +0.06(+0.21%)
May 30, 2007 28.69 29.00 28.53 28.96 3,279,931 +0.20(+0.70%)
May 29, 2007 28.68 29.02 28.52 28.76 5,031,011 +0.15(+0.54%)
May 25, 2007 28.90 28.95 28.25 28.60 5,636,389 -0.14(-0.50%)
May 24, 2007 29.56 29.63 28.66 28.75 7,399,560 -0.81(-2.75%)
May 23, 2007 30.14 30.23 29.56 29.56 3,270,619 -0.58(-1.91%)
May 22, 2007 30.24 30.32 30.13 30.14 2,084,506 -0.18(-0.59%)
May 21, 2007 30.33 30.38 30.19 30.32 2,901,419 +0.03(+0.10%)
May 18, 2007 30.33 30.36 30.13 30.29 3,186,060 +0.05(+0.16%)
May 17, 2007 30.57 30.57 30.21 30.24 2,816,464 -0.33(-1.09%)
May 16, 2007 30.14 30.58 30.05 30.57 3,718,163 +0.45(+1.48%)
May 15, 2007 30.17 30.39 30.03 30.13 3,186,901 -0.01(-0.04%)
May 14, 2007 29.99 30.16 29.95 30.14 2,558,100 -0.16(-0.53%)
May 11, 2007 29.99 30.30 29.96 30.30 5,415,915 +0.03(+0.10%)
May 10, 2007 30.71 30.90 30.23 30.27 3,274,211 -0.45(-1.45%)
May 09, 2007 30.90 30.91 29.67 30.71 2,031,346 -0.11(-0.37%)
May 08, 2007 30.79 30.89 30.61 30.83 1,828,632 +0.02(+0.06%)
May 07, 2007 30.57 30.89 30.54 30.81 1,699,630 +0.24(+0.80%)
May 04, 2007 30.83 30.83 30.48 30.57 2,650,114 -0.10(-0.31%)
May 03, 2007 30.71 30.80 30.46 30.66 3,095,086 -0.05(-0.17%)
May 02, 2007 30.63 30.83 30.53 30.71 1,755,537 +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.