Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.26 45.54 44.68 45.12 2,936,633 -0.14(-0.31%)
Jun 28, 2007 45.47 45.79 44.95 45.26 1,985,975 -0.21(-0.46%)
Jun 27, 2007 45.00 45.70 44.74 45.47 3,697,322 +0.33(+0.73%)
Jun 26, 2007 45.20 46.10 45.14 45.14 2,953,405 -0.03(-0.07%)
Jun 25, 2007 45.56 45.79 45.01 45.17 2,171,396 -0.03(-0.07%)
Jun 22, 2007 45.84 45.84 44.92 45.20 3,677,100 -0.73(-1.59%)
Jun 21, 2007 45.88 46.13 45.26 45.93 2,719,930 +0.05(+0.11%)
Jun 20, 2007 46.99 47.36 45.80 45.88 2,451,500 -0.88(-1.88%)
Jun 19, 2007 47.00 47.04 46.50 46.76 1,890,800 -0.17(-0.36%)
Jun 18, 2007 47.37 47.51 46.86 46.93 2,013,400 -0.44(-0.93%)
Jun 15, 2007 47.01 47.66 46.99 47.37 3,958,400 +0.46(+0.98%)
Jun 14, 2007 46.99 47.30 46.55 46.91 1,981,200 -0.11(-0.23%)
Jun 13, 2007 46.38 47.02 46.27 47.02 2,289,600 +0.91(+1.97%)
Jun 12, 2007 46.39 46.73 46.00 46.11 3,843,000 -0.41(-0.88%)
Jun 11, 2007 46.77 46.97 46.52 46.52 2,938,700 -0.07(-0.15%)
Jun 08, 2007 46.35 47.39 46.14 46.59 3,834,940 +0.20(+0.43%)
Jun 07, 2007 47.50 47.39 46.13 46.39 5,170,217 -1.26(-2.64%)
Jun 06, 2007 47.93 47.93 47.08 47.65 2,872,226 -0.08(-0.17%)
Jun 05, 2007 48.58 48.59 47.63 47.73 3,126,660 -0.90(-1.85%)
Jun 04, 2007 48.48 48.89 48.04 48.63 2,203,210 +0.15(+0.31%)
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.