Consolidated Edison (NY: ED )

94.91 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 29.15 29.15 28.73 28.80 5,110,948 -0.07(-0.23%)
Nov 29, 2007 28.86 29.06 28.75 28.87 4,165,082 -0.14(-0.49%)
Nov 28, 2007 29.13 29.13 28.85 29.01 4,060,160 +0.04(+0.12%)
Nov 27, 2007 29.04 29.10 28.69 28.97 4,727,014 +0.14(+0.49%)
Nov 26, 2007 28.56 29.22 28.56 28.83 4,977,462 +0.03(+0.10%)
Nov 23, 2007 28.66 28.93 28.60 28.80 2,049,825 +0.27(+0.94%)
Nov 21, 2007 28.30 28.97 28.30 28.53 5,502,031 +0.06(+0.21%)
Nov 20, 2007 28.22 28.56 28.21 28.47 4,840,411 +0.24(+0.84%)
Nov 19, 2007 27.72 28.53 27.72 28.24 7,367,228 +0.40(+1.43%)
Nov 16, 2007 27.92 27.97 27.49 27.84 2,970,897 +0.05(+0.19%)
Nov 15, 2007 27.53 27.94 27.53 27.78 4,885,094 +0.11(+0.39%)
Nov 14, 2007 27.93 27.96 27.65 27.68 3,172,097 -0.15(-0.56%)
Nov 13, 2007 27.67 27.83 27.38 27.83 3,937,196 +0.35(+1.28%)
Nov 12, 2007 27.31 27.79 27.31 27.48 4,687,850 -0.06(-0.22%)
Nov 09, 2007 27.70 27.87 27.49 27.54 4,314,909 -0.48(-1.72%)
Nov 08, 2007 27.69 28.10 27.48 28.02 6,048,939 +0.59(+2.15%)
Nov 07, 2007 27.94 27.95 27.43 27.43 5,235,103 -0.55(-1.98%)
Nov 06, 2007 27.90 28.06 27.74 27.99 2,083,367 -0.12(-0.42%)
Nov 05, 2007 28.17 28.22 27.85 28.10 2,530,439 +0.23(+0.81%)
Nov 02, 2007 27.93 28.21 27.80 27.88 5,623,944 +0.37(+1.36%)
Nov 01, 2007 27.97 28.05 27.47 27.50 2,992,979 -0.49(-1.74%)
Oct 31, 2007 27.73 28.03 27.68 27.99 2,370,493 +0.32(+1.16%)
Oct 30, 2007 27.66 27.90 27.60 27.67 2,216,397 +0.02(+0.09%)
Oct 29, 2007 27.78 27.99 27.62 27.65 1,952,616 -0.10(-0.34%)
Oct 26, 2007 27.59 27.78 27.49 27.74 1,749,141 +0.17(+0.60%)
Oct 25, 2007 27.30 27.66 27.11 27.58 3,743,061 +0.34(+1.24%)
Oct 24, 2007 26.79 27.24 26.79 27.24 2,950,373 +0.24(+0.88%)
Oct 23, 2007 27.08 27.10 26.83 27.00 2,880,391 +0.11(+0.40%)
Oct 22, 2007 26.75 27.09 26.49 26.89 3,079,572 +0.07(+0.27%)
Oct 19, 2007 27.45 27.45 26.75 26.82 4,908,205 -0.61(-2.21%)
Oct 18, 2007 27.46 27.69 27.34 27.43 2,544,945 -0.21(-0.75%)
Oct 17, 2007 27.66 27.72 27.40 27.64 2,246,846 +0.08(+0.30%)
Oct 16, 2007 27.58 27.71 27.42 27.55 1,681,433 -0.04(-0.15%)
Oct 15, 2007 27.83 27.92 27.36 27.59 2,999,832 -0.21(-0.75%)
Oct 12, 2007 27.93 27.98 27.73 27.80 2,160,954 -0.05(-0.19%)
Oct 11, 2007 28.16 28.28 27.65 27.86 4,497,393 -0.18(-0.66%)
Oct 10, 2007 28.37 28.37 27.98 28.04 1,978,355 -0.35(-1.24%)
Oct 09, 2007 28.13 28.43 27.99 28.39 2,155,330 +0.33(+1.19%)
Oct 08, 2007 28.10 28.24 27.94 28.06 1,303,594 -0.04(-0.15%)
Oct 05, 2007 28.06 28.33 28.05 28.10 1,753,771 +0.02(+0.06%)
Oct 04, 2007 28.11 28.20 28.00 28.08 1,457,354 +0.08(+0.30%)
Oct 03, 2007 27.84 28.04 27.78 28.00 1,269,616 +0.08(+0.28%)
Oct 02, 2007 27.89 28.01 27.72 27.92 1,520,440 -0.01(-0.02%)
Oct 01, 2007 27.68 28.02 27.57 27.93 2,261,482 +0.40(+1.47%)
Sep 28, 2007 27.86 27.87 27.46 27.52 2,647,732 -0.31(-1.11%)
Sep 27, 2007 28.06 28.08 27.78 27.83 1,632,479 -0.18(-0.64%)
Sep 26, 2007 27.88 28.09 27.78 28.01 1,835,698 +0.18(+0.64%)
Sep 25, 2007 27.90 28.12 27.77 27.83 2,318,511 -0.13(-0.47%)
Sep 24, 2007 27.97 28.21 27.90 27.96 2,109,572 +0.04(+0.13%)
Sep 21, 2007 28.15 28.20 27.86 27.93 2,794,595 -0.02(-0.08%)
Sep 20, 2007 28.16 28.21 27.80 27.95 2,689,452 -0.17(-0.59%)
Sep 19, 2007 28.02 28.25 27.84 28.12 3,090,339 +0.24(+0.85%)
Sep 18, 2007 27.64 28.08 27.53 27.88 3,391,970 +0.49(+1.80%)
Sep 17, 2007 27.47 27.49 27.27 27.39 1,536,421 -0.11(-0.41%)
Sep 14, 2007 27.20 27.58 27.19 27.50 2,142,040 +0.20(+0.74%)
Sep 13, 2007 27.36 27.56 27.23 27.30 1,817,866 -0.07(-0.24%)
Sep 12, 2007 27.30 27.46 27.19 27.36 1,650,648 +0.10(+0.35%)
Sep 11, 2007 27.27 27.30 27.07 27.27 2,606,180 +0.20(+0.75%)
Sep 10, 2007 26.99 27.14 26.60 27.06 4,864,297 -0.01(-0.02%)
Sep 07, 2007 27.23 27.36 26.96 27.07 3,042,562 -0.39(-1.43%)
Sep 06, 2007 27.60 27.62 27.23 27.46 2,661,358 -0.01(-0.04%)
Sep 05, 2007 27.52 27.58 27.21 27.47 2,943,139 -0.12(-0.43%)
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.