Consolidated Edison (NY: ED )

73.00 USD -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 49.04 49.04 48.34 48.45 3,038,117 -0.11(-0.23%)
Nov 29, 2007 48.55 48.89 48.37 48.56 2,475,863 -0.24(-0.49%)
Nov 28, 2007 49.01 49.01 48.53 48.80 2,413,494 +0.06(+0.12%)
Nov 27, 2007 48.85 48.95 48.26 48.74 2,809,894 +0.24(+0.49%)
Nov 26, 2007 48.04 49.15 48.04 48.50 2,958,769 +0.05(+0.10%)
Nov 23, 2007 48.22 48.67 48.11 48.45 1,218,484 +0.45(+0.94%)
Nov 21, 2007 47.60 48.73 47.60 48.00 3,270,590 +0.10(+0.21%)
Nov 20, 2007 47.48 48.05 47.45 47.90 2,877,301 +0.40(+0.84%)
Nov 19, 2007 46.63 48.00 46.63 47.50 4,379,325 +0.67(+1.43%)
Nov 16, 2007 46.97 47.06 46.24 46.83 1,766,000 +0.09(+0.19%)
Nov 15, 2007 46.31 47.00 46.31 46.74 2,903,862 +0.18(+0.39%)
Nov 14, 2007 46.99 47.03 46.51 46.56 1,885,600 -0.26(-0.56%)
Nov 13, 2007 46.55 46.82 46.06 46.82 2,340,400 +0.59(+1.28%)
Nov 12, 2007 45.95 46.75 45.95 46.23 2,786,614 -0.10(-0.22%)
Nov 09, 2007 46.60 46.89 46.25 46.33 2,564,925 -0.81(-1.72%)
Nov 08, 2007 46.59 47.27 46.23 47.14 3,595,690 +0.99(+2.15%)
Nov 07, 2007 47.00 47.02 46.15 46.15 3,111,919 -0.93(-1.98%)
Nov 06, 2007 46.94 47.21 46.67 47.08 1,238,423 -0.20(-0.42%)
Nov 05, 2007 47.39 47.47 46.85 47.28 1,504,177 +0.38(+0.81%)
Nov 02, 2007 46.98 47.45 46.76 46.90 3,343,059 +0.63(+1.36%)
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.