Consolidated Edison (NY: ED )

74.56 USD +0.83 (+1.13%)
Streaming Delayed Price Updated: 9:51 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.52 51.68 51.22 51.26 2,224,500 -0.54(-1.04%)
Apr 27, 2007 52.22 52.22 51.64 51.80 1,325,216 -0.42(-0.80%)
Apr 26, 2007 52.50 52.90 52.08 52.22 1,397,244 -0.41(-0.78%)
Apr 25, 2007 52.45 52.79 52.02 52.63 1,717,145 +0.47(+0.90%)
Apr 24, 2007 52.12 52.26 51.89 52.16 1,963,100 +0.18(+0.35%)
Apr 23, 2007 51.98 52.14 51.83 51.98 1,566,900 -0.02(-0.04%)
Apr 20, 2007 51.95 52.15 51.71 52.00 2,337,366 +0.09(+0.17%)
Apr 19, 2007 51.71 52.53 51.71 51.91 1,689,089 -0.64(-1.22%)
Apr 18, 2007 52.15 52.63 52.05 52.55 1,098,436 +0.20(+0.38%)
Apr 17, 2007 51.92 52.49 51.84 52.35 1,424,700 +0.41(+0.79%)
Apr 16, 2007 51.92 52.00 51.70 51.94 976,500 +0.15(+0.29%)
Apr 13, 2007 51.99 51.99 51.46 51.79 793,700 +0.04(+0.08%)
Apr 12, 2007 51.80 52.05 51.48 51.75 1,243,700 -0.05(-0.10%)
Apr 11, 2007 52.15 52.23 51.66 51.80 1,443,483 -0.46(-0.88%)
Apr 10, 2007 52.23 52.30 51.95 52.26 1,467,000 +0.12(+0.23%)
Apr 09, 2007 51.94 52.24 51.88 52.14 868,100 +0.09(+0.17%)
Apr 05, 2007 51.69 52.18 51.60 52.05 940,000 +0.21(+0.41%)
Apr 04, 2007 51.83 52.22 51.75 51.84 1,295,600 -0.16(-0.31%)
Apr 03, 2007 51.92 52.06 51.51 52.00 1,538,843 +0.28(+0.54%)
Apr 02, 2007 50.94 51.76 50.84 51.72 1,611,600 +0.66(+1.29%)
Mar 30, 2007 51.19 51.40 50.41 51.06 1,523,512 -0.19(-0.37%)
Mar 29, 2007 51.12 51.30 50.64 51.25 1,219,609 +0.33(+0.65%)
Mar 28, 2007 50.86 51.35 50.78 50.92 1,461,700 -0.04(-0.08%)
Mar 27, 2007 51.06 51.15 50.63 50.96 1,414,300 +0.03(+0.06%)
Mar 26, 2007 50.42 50.98 50.14 50.93 1,781,800 +0.51(+1.01%)
Mar 23, 2007 50.05 50.45 49.90 50.42 756,100 +0.19(+0.38%)
Mar 22, 2007 50.12 50.32 49.87 50.23 1,288,032 +0.04(+0.08%)
Mar 21, 2007 49.71 50.29 49.42 50.19 1,245,900 +0.44(+0.88%)
Mar 20, 2007 49.10 49.80 48.88 49.75 1,129,700 +0.70(+1.43%)
Mar 19, 2007 48.95 49.26 48.61 49.05 1,062,000 +0.44(+0.91%)
Mar 16, 2007 48.90 48.95 48.42 48.61 1,654,000 -0.18(-0.37%)
Mar 15, 2007 48.49 48.95 48.21 48.79 1,569,700 +0.31(+0.64%)
Mar 14, 2007 48.19 48.66 47.81 48.48 1,756,000 +0.44(+0.92%)
Mar 13, 2007 48.49 48.69 47.93 48.04 1,386,700 -0.45(-0.93%)
Mar 12, 2007 48.23 48.63 48.10 48.49 1,718,500 +0.09(+0.19%)
Mar 09, 2007 48.50 48.59 48.17 48.40 865,100 -0.04(-0.08%)
Mar 08, 2007 48.14 48.47 47.97 48.44 1,395,400 +0.45(+0.94%)
Mar 07, 2007 48.14 48.35 47.86 47.99 1,495,400 -0.18(-0.37%)
Mar 06, 2007 47.73 48.30 47.46 48.17 1,256,200 +0.61(+1.28%)
Mar 05, 2007 47.94 48.01 47.47 47.56 1,650,301 -0.52(-1.08%)
Mar 02, 2007 48.60 48.63 48.06 48.08 1,284,300 -0.60(-1.23%)
Mar 01, 2007 48.15 48.86 48.00 48.68 1,348,563 +0.10(+0.21%)
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%)
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.