Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.86 27.87 27.46 27.52 2,647,732 -0.31(-1.11%)
Sep 27, 2007 28.06 28.08 27.78 27.83 1,632,479 -0.18(-0.64%)
Sep 26, 2007 27.88 28.09 27.78 28.01 1,835,698 +0.18(+0.64%)
Sep 25, 2007 27.90 28.12 27.77 27.83 2,318,511 -0.13(-0.47%)
Sep 24, 2007 27.97 28.21 27.90 27.96 2,109,572 +0.04(+0.13%)
Sep 21, 2007 28.15 28.20 27.86 27.93 2,794,595 -0.02(-0.08%)
Sep 20, 2007 28.16 28.21 27.80 27.95 2,689,452 -0.17(-0.59%)
Sep 19, 2007 28.02 28.25 27.84 28.12 3,090,339 +0.24(+0.85%)
Sep 18, 2007 27.64 28.08 27.53 27.88 3,391,970 +0.49(+1.80%)
Sep 17, 2007 27.47 27.49 27.27 27.39 1,536,421 -0.11(-0.41%)
Sep 14, 2007 27.20 27.58 27.19 27.50 2,142,040 +0.20(+0.74%)
Sep 13, 2007 27.36 27.56 27.23 27.30 1,817,866 -0.07(-0.24%)
Sep 12, 2007 27.30 27.46 27.19 27.36 1,650,648 +0.10(+0.35%)
Sep 11, 2007 27.27 27.30 27.07 27.27 2,606,180 +0.20(+0.75%)
Sep 10, 2007 26.99 27.14 26.60 27.06 4,864,297 -0.01(-0.02%)
Sep 07, 2007 27.23 27.36 26.96 27.07 3,042,562 -0.39(-1.43%)
Sep 06, 2007 27.60 27.62 27.23 27.46 2,661,358 -0.01(-0.04%)
Sep 05, 2007 27.52 27.58 27.21 27.47 2,943,139 -0.12(-0.43%)
Sep 04, 2007 27.35 27.71 27.31 27.59 2,754,052 +0.29(+1.04%)
Aug 31, 2007 27.49 27.56 27.04 27.31 2,504,739 +0.01(+0.02%)
Aug 30, 2007 27.13 27.49 27.05 27.30 2,147,087 -0.08(-0.28%)
Aug 29, 2007 27.01 27.38 26.95 27.38 2,365,615 +0.58(+2.17%)
Aug 28, 2007 27.16 27.34 26.78 26.80 3,215,836 -0.35(-1.29%)
Aug 27, 2007 27.80 27.80 27.01 27.15 3,274,566 -0.67(-2.41%)
Aug 24, 2007 27.68 27.84 27.49 27.82 2,379,409 +0.08(+0.30%)
Aug 23, 2007 28.00 28.06 27.58 27.74 2,681,209 -0.20(-0.72%)
Aug 22, 2007 27.86 28.03 27.51 27.94 2,985,701 +0.13(+0.47%)
Aug 21, 2007 27.23 28.03 27.23 27.81 3,371,447 +0.40(+1.45%)
Aug 20, 2007 27.42 27.63 27.02 27.41 3,389,952 +0.09(+0.33%)
Aug 17, 2007 27.40 27.70 26.79 27.32 7,623,901 +0.20(+0.75%)
Aug 16, 2007 26.43 27.22 26.26 27.12 7,523,638 +0.35(+1.31%)
Aug 15, 2007 27.09 27.58 26.71 26.77 3,610,373 -0.39(-1.42%)
Aug 14, 2007 27.49 27.73 27.03 27.15 5,013,347 -0.20(-0.74%)
Aug 13, 2007 27.50 27.95 27.30 27.36 4,663,097 -0.84(-2.97%)
Aug 10, 2007 27.84 28.83 27.66 28.19 7,756,128 +0.29(+1.04%)
Aug 09, 2007 27.87 28.62 27.62 27.90 7,808,110 -0.04(-0.13%)
Aug 08, 2007 27.76 28.87 27.61 27.94 7,780,131 -0.11(-0.40%)
Aug 07, 2007 26.90 28.44 26.88 28.05 9,438,739 +0.87(+3.19%)
Aug 06, 2007 26.27 27.20 26.02 27.18 5,615,770 +0.90(+3.44%)
Aug 03, 2007 26.59 27.02 26.27 26.28 6,001,011 -0.74(-2.75%)
Aug 02, 2007 26.85 27.08 26.60 27.02 4,818,708 +0.31(+1.16%)
Aug 01, 2007 26.07 26.80 25.96 26.71 5,150,873 +0.75(+2.88%)
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%)
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.