Consolidated Edison (NY: ED )

75.53 USD +1.57 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.67 48.94 48.32 48.58 1,882,600 -0.04(-0.08%)
Feb 27, 2007 49.45 49.54 48.00 48.62 1,804,700 -1.12(-2.25%)
Feb 26, 2007 49.70 50.05 49.34 49.74 1,753,616 +0.41(+0.83%)
Feb 23, 2007 49.69 49.89 49.25 49.33 2,592,500 -0.21(-0.42%)
Feb 22, 2007 49.10 49.57 49.00 49.54 1,975,300 +0.79(+1.62%)
Feb 21, 2007 48.75 48.95 48.63 48.75 1,148,000 -0.25(-0.51%)
Feb 20, 2007 48.67 49.05 48.65 49.00 1,086,100 +0.28(+0.57%)
Feb 16, 2007 48.51 48.83 48.28 48.72 1,017,700 +0.14(+0.29%)
Feb 15, 2007 48.80 48.80 48.50 48.58 1,116,600 -0.23(-0.47%)
Feb 14, 2007 48.66 48.97 48.64 48.81 968,479 +0.09(+0.18%)
Feb 13, 2007 48.49 48.72 48.30 48.72 1,222,507 +0.30(+0.62%)
Feb 12, 2007 48.45 48.53 48.20 48.42 1,065,560 -0.61(-1.24%)
Feb 09, 2007 48.92 49.25 48.72 49.03 1,401,200 +0.10(+0.20%)
Feb 08, 2007 48.88 49.16 48.85 48.93 684,700 +0.01(+0.02%)
Feb 07, 2007 48.75 49.03 48.57 48.92 914,300 +0.18(+0.37%)
Feb 06, 2007 48.63 48.89 48.58 48.74 1,331,600 +0.10(+0.21%)
Feb 05, 2007 48.48 48.75 48.30 48.64 1,032,900 +0.18(+0.37%)
Feb 02, 2007 48.50 48.53 48.31 48.46 741,900 +0.06(+0.12%)
Feb 01, 2007 48.41 48.60 48.22 48.40 1,297,100 +0.12(+0.25%)
Jan 31, 2007 47.92 48.38 47.68 48.28 1,317,900 +0.35(+0.73%)
Jan 30, 2007 48.04 48.04 47.57 47.93 1,282,900 -0.01(-0.02%)
Jan 29, 2007 48.00 48.07 47.72 47.94 1,034,400 -0.16(-0.33%)
Jan 26, 2007 48.03 48.16 47.68 48.10 985,800 +0.07(+0.15%)
Jan 25, 2007 48.63 48.67 48.01 48.03 1,033,800 -0.50(-1.03%)
Jan 24, 2007 48.35 48.68 48.28 48.53 902,600 +0.20(+0.41%)
Jan 23, 2007 48.22 48.54 48.12 48.33 1,323,400 +0.08(+0.17%)
Jan 22, 2007 47.90 48.43 47.85 48.25 1,987,000 +0.51(+1.07%)
Jan 19, 2007 47.84 47.99 47.64 47.74 1,754,500 +0.11(+0.23%)
Jan 18, 2007 47.07 47.74 47.07 47.63 1,041,500 +0.03(+0.06%)
Jan 17, 2007 47.67 47.68 47.30 47.60 1,209,900 +0.07(+0.15%)
Jan 16, 2007 47.53 47.95 47.39 47.53 921,600 +0.17(+0.36%)
Jan 12, 2007 47.57 47.70 47.19 47.36 1,141,400 -0.39(-0.82%)
Jan 11, 2007 47.80 48.19 47.54 47.75 957,400 -0.06(-0.13%)
Jan 10, 2007 47.59 48.04 47.55 47.81 1,430,900 +0.11(+0.23%)
Jan 09, 2007 47.70 47.87 47.34 47.70 1,927,200 +0.14(+0.29%)
Jan 08, 2007 47.66 47.76 47.33 47.56 1,278,800 -0.07(-0.15%)
Jan 05, 2007 48.29 48.31 47.32 47.63 1,167,200 -0.68(-1.41%)
Jan 04, 2007 48.28 48.57 48.05 48.31 1,499,800 -0.08(-0.17%)
Jan 03, 2007 48.12 48.70 48.12 48.39 1,444,700 +0.32(+0.67%)
Dec 29, 2006 48.12 48.30 47.90 48.07 980,900 -0.07(-0.15%)
Dec 28, 2006 48.12 48.30 48.05 48.14 888,800 -0.05(-0.10%)
Dec 27, 2006 48.00 48.24 47.97 48.19 524,900 +0.27(+0.56%)
Dec 26, 2006 47.77 48.01 47.59 47.92 553,900 +0.16(+0.34%)
Dec 22, 2006 47.80 48.09 47.63 47.76 621,900 -0.04(-0.08%)
Dec 21, 2006 47.98 47.99 47.55 47.80 885,800 -0.11(-0.23%)
Dec 20, 2006 48.31 48.35 47.90 47.91 889,300 -0.47(-0.97%)
Dec 19, 2006 48.28 48.44 48.00 48.38 1,363,500 +0.16(+0.33%)
Dec 18, 2006 48.90 48.95 48.02 48.22 1,522,700 -0.45(-0.92%)
Dec 15, 2006 49.24 49.28 48.60 48.67 2,181,100 -0.46(-0.94%)
Dec 14, 2006 48.62 49.13 48.59 49.13 1,181,900 +0.52(+1.07%)
Dec 13, 2006 48.70 48.86 48.35 48.61 1,345,800 -0.05(-0.10%)
Dec 12, 2006 48.10 48.78 48.04 48.66 1,947,700 +0.67(+1.40%)
Dec 11, 2006 47.79 48.07 47.79 47.99 858,700 +0.16(+0.33%)
Dec 08, 2006 48.11 48.23 47.75 47.83 850,500 -0.21(-0.44%)
Dec 07, 2006 48.22 48.42 47.95 48.04 1,272,000 -0.18(-0.37%)
Dec 06, 2006 48.31 48.42 48.06 48.22 684,600 -0.18(-0.37%)
Dec 05, 2006 48.35 48.47 48.23 48.40 699,900 +0.00(+0.00%)
Dec 04, 2006 48.28 48.47 48.18 48.40 719,800 +0.18(+0.37%)
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.