Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.89 23.25 22.65 22.70 7,938,873 -0.17(-0.75%)
Jul 30, 2007 22.77 23.03 22.39 22.87 7,301,873 +0.19(+0.82%)
Jul 27, 2007 23.20 23.28 22.68 22.68 8,503,566 -0.58(-2.50%)
Jul 26, 2007 23.42 23.72 22.93 23.26 11,348,442 -0.28(-1.17%)
Jul 25, 2007 23.37 23.57 23.00 23.54 9,250,252 +0.47(+2.03%)
Jul 24, 2007 23.43 23.67 23.04 23.07 7,152,974 -0.39(-1.66%)
Jul 23, 2007 23.63 23.82 23.34 23.46 5,045,097 -0.11(-0.49%)
Jul 20, 2007 23.91 24.04 23.56 23.57 6,649,161 -0.33(-1.39%)
Jul 19, 2007 23.90 24.02 23.66 23.91 5,656,344 +0.15(+0.61%)
Jul 18, 2007 23.71 23.85 23.57 23.76 4,944,057 +0.08(+0.35%)
Jul 17, 2007 23.63 23.80 23.57 23.68 3,396,938 +0.05(+0.22%)
Jul 16, 2007 23.86 24.02 23.61 23.63 2,962,086 -0.32(-1.35%)
Jul 13, 2007 23.82 24.03 23.66 23.95 2,757,343 +0.19(+0.81%)
Jul 12, 2007 23.65 23.76 23.49 23.76 3,072,979 +0.27(+1.13%)
Jul 11, 2007 23.33 23.49 23.26 23.49 4,186,349 +0.16(+0.67%)
Jul 10, 2007 23.54 23.58 23.31 23.33 3,862,634 -0.21(-0.88%)
Jul 09, 2007 23.60 23.63 23.43 23.54 2,956,156 +0.05(+0.22%)
Jul 06, 2007 23.72 23.75 23.31 23.49 2,904,578 -0.21(-0.90%)
Jul 05, 2007 23.81 23.91 23.41 23.70 4,187,504 -0.11(-0.48%)
Jul 03, 2007 23.89 24.01 23.60 23.82 2,589,331 +0.12(+0.50%)
Jul 02, 2007 23.56 23.71 23.41 23.70 4,945,771 +0.25(+1.09%)
Jun 29, 2007 23.52 23.66 23.22 23.44 5,651,789 -0.07(-0.31%)
Jun 28, 2007 23.63 23.79 23.36 23.52 3,822,170 -0.11(-0.46%)
Jun 27, 2007 23.38 23.75 23.25 23.63 7,115,796 +0.17(+0.73%)
Jun 26, 2007 23.49 23.95 23.45 23.45 5,684,068 -0.02(-0.07%)
Jun 25, 2007 23.67 23.79 23.39 23.47 4,179,028 -0.02(-0.07%)
Jun 22, 2007 23.82 23.82 23.34 23.49 7,076,878 -0.38(-1.59%)
Jun 21, 2007 23.84 23.97 23.52 23.86 5,234,726 +0.03(+0.11%)
Jun 20, 2007 24.42 24.61 23.80 23.84 4,718,111 -0.46(-1.88%)
Jun 19, 2007 24.42 24.44 24.16 24.30 3,638,998 -0.09(-0.36%)
Jun 18, 2007 24.61 24.69 24.35 24.38 3,874,952 -0.23(-0.93%)
Jun 15, 2007 24.43 24.76 24.42 24.61 7,618,262 +0.24(+0.98%)
Jun 14, 2007 24.42 24.58 24.19 24.37 3,812,980 -0.06(-0.23%)
Jun 13, 2007 24.10 24.43 24.04 24.43 4,406,521 +0.47(+1.97%)
Jun 12, 2007 24.10 24.28 23.90 23.96 7,396,166 -0.21(-0.88%)
Jun 11, 2007 24.30 24.41 24.17 24.17 5,655,767 -0.04(-0.15%)
Jun 08, 2007 24.08 24.62 23.97 24.21 7,380,654 +0.10(+0.43%)
Jun 07, 2007 24.68 24.63 23.97 24.10 9,950,503 -0.65(-2.64%)
Jun 06, 2007 24.90 24.90 24.46 24.76 5,527,832 -0.04(-0.17%)
Jun 05, 2007 25.24 25.25 24.75 24.80 6,017,511 -0.47(-1.85%)
Jun 04, 2007 25.19 25.40 24.96 25.27 4,240,256 +0.08(+0.31%)
Jun 01, 2007 25.46 25.51 25.08 25.19 4,753,053 -0.18(-0.70%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,695 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.31 3,752,356 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,653 +0.14(+0.54%)
May 25, 2007 25.26 25.30 24.70 25.00 6,448,227 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.05 25.13 8,465,355 -0.71(-2.76%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,703 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,748 -0.16(-0.59%)
May 21, 2007 26.51 26.55 26.39 26.50 3,319,325 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,964 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,222,134 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,709 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,926 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,556 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,997 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,812 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,932 -0.10(-0.37%)
May 08, 2007 26.91 27.00 26.76 26.95 2,092,019 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,437 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.64 26.72 3,031,823 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,887 -0.05(-0.17%)
May 02, 2007 26.77 26.95 26.69 26.85 2,008,396 +0.14(+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.