Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,974 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.13 2,145,385 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,242 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,862 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,322 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,330,037 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.55 2,265,747 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.09 28.53 2,191,633 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,228 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.63 27.88 1,868,139 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.63 2,909,512 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,222 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,938 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,311 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.34 27.57 3,022,973 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.51 1,521,777 -0.02(-0.08%)
Mar 08, 2007 27.37 27.55 27.27 27.54 2,454,615 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,523 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,752 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,903,006 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,182 -0.34(-1.23%)
Mar 01, 2007 27.37 27.78 27.29 27.67 2,372,225 +0.06(+0.21%)
Feb 28, 2007 27.67 27.82 27.47 27.62 3,311,637 -0.02(-0.08%)
Feb 27, 2007 28.11 28.16 27.29 27.64 3,174,605 -0.64(-2.25%)
Feb 26, 2007 28.25 28.45 28.05 28.28 3,084,745 +0.23(+0.83%)
Feb 23, 2007 28.25 28.36 28.00 28.04 4,560,406 -0.12(-0.42%)
Feb 22, 2007 27.91 28.18 27.86 28.16 3,474,704 +0.45(+1.62%)
Feb 21, 2007 27.71 27.83 27.65 27.71 2,019,420 -0.14(-0.51%)
Feb 20, 2007 27.67 27.88 27.66 27.86 1,910,533 +0.16(+0.57%)
Feb 16, 2007 27.58 27.76 27.45 27.70 1,790,212 +0.08(+0.29%)
Feb 15, 2007 27.74 27.74 27.57 27.62 1,964,185 -0.13(-0.47%)
Feb 14, 2007 27.66 27.84 27.65 27.75 1,703,628 +0.05(+0.18%)
Feb 13, 2007 27.57 27.70 27.46 27.70 2,150,483 +0.17(+0.62%)
Feb 12, 2007 27.54 27.59 27.40 27.53 1,874,401 -0.35(-1.24%)
Feb 09, 2007 27.81 28.00 27.70 27.87 2,464,818 +0.06(+0.20%)
Feb 08, 2007 27.79 27.95 27.77 27.82 1,204,439 +0.01(+0.02%)
Feb 07, 2007 27.71 27.87 27.61 27.81 1,608,323 +0.10(+0.37%)
Feb 06, 2007 27.65 27.79 27.62 27.71 2,342,386 +0.06(+0.21%)
Feb 05, 2007 27.56 27.71 27.46 27.65 1,816,950 +0.10(+0.37%)
Feb 02, 2007 27.57 27.59 27.46 27.55 1,305,058 +0.03(+0.12%)
Feb 01, 2007 27.52 27.63 27.41 27.51 2,281,698 +0.07(+0.25%)
Jan 31, 2007 27.24 27.50 27.11 27.45 2,318,287 +0.20(+0.73%)
Jan 30, 2007 27.31 27.31 27.04 27.25 2,256,719 -0.01(-0.02%)
Jan 29, 2007 27.29 27.33 27.13 27.25 1,819,588 -0.09(-0.33%)
Jan 26, 2007 27.30 27.38 27.11 27.34 1,734,097 +0.04(+0.15%)
Jan 25, 2007 27.65 27.67 27.29 27.30 1,818,533 -0.28(-1.03%)
Jan 24, 2007 27.49 27.67 27.45 27.59 1,587,742 +0.11(+0.41%)
Jan 23, 2007 27.41 27.59 27.36 27.47 2,327,962 +0.05(+0.17%)
Jan 22, 2007 27.23 27.53 27.20 27.43 3,495,285 +0.29(+1.07%)
Jan 19, 2007 27.20 27.28 27.08 27.14 3,086,300 +0.06(+0.23%)
Jan 18, 2007 26.76 27.14 26.76 27.08 1,832,078 +0.02(+0.06%)
Jan 17, 2007 27.10 27.11 26.89 27.06 2,128,306 +0.04(+0.15%)
Jan 16, 2007 27.02 27.26 26.94 27.02 1,621,165 +0.10(+0.36%)
Jan 12, 2007 27.04 27.12 26.83 26.92 2,007,810 -0.22(-0.82%)
Jan 11, 2007 27.17 27.40 27.03 27.14 1,684,140 -0.03(-0.13%)
Jan 10, 2007 27.05 27.31 27.03 27.18 2,517,062 +0.06(+0.23%)
Jan 09, 2007 27.12 27.21 26.91 27.12 3,390,092 +0.08(+0.29%)
Jan 08, 2007 27.09 27.15 26.91 27.04 2,249,507 -0.04(-0.15%)
Jan 05, 2007 27.45 27.46 26.90 27.08 2,053,194 -0.39(-1.41%)
Jan 04, 2007 27.45 27.61 27.32 27.46 2,638,263 -0.05(-0.17%)
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.