Consolidated Edison (NY: ED )

74.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 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%)
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.