Consolidated Edison (NY: ED )

74.46 USD -0.73 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 48.86 49.01 48.66 48.82 1,782,567 +0.10(+0.21%)
May 30, 2007 48.26 48.78 48.00 48.72 1,949,700 +0.34(+0.70%)
May 29, 2007 48.25 48.82 47.98 48.38 2,990,600 +0.26(+0.54%)
May 25, 2007 48.61 48.70 47.53 48.12 3,350,457 -0.24(-0.50%)
May 24, 2007 49.73 49.84 48.22 48.36 4,398,544 -1.37(-2.75%)
May 23, 2007 50.70 50.85 49.73 49.73 1,944,165 -0.97(-1.91%)
May 22, 2007 50.88 51.00 50.68 50.70 1,239,100 -0.30(-0.59%)
May 21, 2007 51.03 51.10 50.78 51.00 1,724,700 +0.05(+0.10%)
May 18, 2007 51.02 51.08 50.68 50.95 1,893,900 +0.08(+0.16%)
May 17, 2007 51.42 51.42 50.83 50.87 1,674,200 -0.56(-1.09%)
May 16, 2007 50.70 51.45 50.55 51.43 2,210,200 +0.75(+1.48%)
May 15, 2007 50.75 51.13 50.52 50.68 1,894,400 -0.02(-0.04%)
May 14, 2007 50.45 50.73 50.38 50.70 1,520,620 -0.27(-0.53%)
May 11, 2007 50.45 50.98 50.40 50.97 3,219,400 +0.05(+0.10%)
May 10, 2007 51.67 51.99 50.86 50.92 1,946,300 -0.75(-1.45%)
May 09, 2007 51.98 52.00 49.92 51.67 1,207,500 -0.19(-0.37%)
May 08, 2007 51.80 51.97 51.50 51.86 1,087,000 +0.03(+0.06%)
May 07, 2007 51.42 51.96 51.37 51.83 1,010,317 +0.41(+0.80%)
May 04, 2007 51.86 51.86 51.28 51.42 1,575,316 -0.16(-0.31%)
May 03, 2007 51.67 51.82 51.25 51.58 1,839,822 -0.09(-0.17%)
May 02, 2007 51.53 51.86 51.36 51.67 1,043,550 +0.26(+0.51%)
May 01, 2007 51.33 51.63 51.05 51.41 1,369,780 +0.15(+0.29%)
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%)
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.