Consolidated Edison (NY: ED )

75.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.88 49.00 48.63 48.85 1,421,471 -0.08(-0.16%)
Dec 28, 2007 48.02 49.31 48.02 48.93 2,037,506 +0.61(+1.26%)
Dec 27, 2007 48.38 48.56 48.13 48.32 1,819,600 -0.01(-0.02%)
Dec 26, 2007 48.35 48.65 48.25 48.33 1,266,702 -0.23(-0.47%)
Dec 24, 2007 48.69 48.92 48.31 48.56 638,941 -0.08(-0.16%)
Dec 21, 2007 48.86 48.95 48.51 48.64 2,558,671 +0.25(+0.52%)
Dec 20, 2007 48.88 49.00 48.09 48.39 1,903,100 -0.05(-0.10%)
Dec 19, 2007 49.01 49.06 48.44 48.44 1,880,204 -0.46(-0.94%)
Dec 18, 2007 48.83 49.80 48.67 48.90 1,988,150 +0.32(+0.66%)
Dec 17, 2007 49.00 49.31 48.40 48.58 2,718,285 -0.68(-1.38%)
Dec 14, 2007 49.76 49.83 49.26 49.26 1,828,145 -0.69(-1.38%)
Dec 13, 2007 49.56 50.07 49.45 49.95 2,160,435 +0.24(+0.48%)
Dec 12, 2007 50.55 50.55 49.44 49.71 2,956,762 +0.30(+0.61%)
Dec 11, 2007 50.25 50.51 49.28 49.41 2,710,536 -0.80(-1.59%)
Dec 10, 2007 49.35 50.25 49.35 50.21 2,590,948 +0.72(+1.45%)
Dec 07, 2007 49.35 49.68 49.09 49.49 1,629,950 +0.13(+0.26%)
Dec 06, 2007 49.59 49.66 49.03 49.36 2,505,700 -0.35(-0.70%)
Dec 05, 2007 49.59 49.86 49.28 49.71 1,928,612 +0.48(+0.98%)
Dec 04, 2007 48.17 49.64 48.17 49.23 2,391,563 +0.67(+1.38%)
Dec 03, 2007 48.25 48.80 48.25 48.56 1,894,505 +0.11(+0.23%)
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%)
Nov 01, 2007 47.05 47.19 46.21 46.27 1,779,126 -0.82(-1.74%)
Oct 31, 2007 46.65 47.16 46.57 47.09 1,409,100 +0.54(+1.16%)
Oct 30, 2007 46.54 46.94 46.43 46.55 1,317,500 +0.04(+0.09%)
Oct 29, 2007 46.73 47.08 46.47 46.51 1,160,700 -0.16(-0.34%)
Oct 26, 2007 46.42 46.74 46.25 46.67 1,039,748 +0.28(+0.60%)
Oct 25, 2007 45.93 46.54 45.61 46.39 2,225,000 +0.57(+1.24%)
Oct 24, 2007 45.07 45.83 45.07 45.82 1,753,800 +0.40(+0.88%)
Oct 23, 2007 45.56 45.59 45.13 45.42 1,712,200 +0.18(+0.40%)
Oct 22, 2007 45.00 45.58 44.57 45.24 1,830,600 +0.12(+0.27%)
Oct 19, 2007 46.17 46.17 45.00 45.12 2,917,600 -1.02(-2.21%)
Oct 18, 2007 46.20 46.58 46.00 46.14 1,512,800 -0.35(-0.75%)
Oct 17, 2007 46.54 46.64 46.09 46.49 1,335,600 +0.14(+0.30%)
Oct 16, 2007 46.39 46.61 46.12 46.35 999,500 -0.07(-0.15%)
Oct 15, 2007 46.81 46.97 46.03 46.42 1,783,200 -0.35(-0.75%)
Oct 12, 2007 46.98 47.07 46.65 46.77 1,284,543 -0.09(-0.19%)
Oct 11, 2007 47.38 47.57 46.51 46.86 2,673,400 -0.31(-0.66%)
Oct 10, 2007 47.73 47.73 47.07 47.17 1,176,000 -0.59(-1.24%)
Oct 09, 2007 47.33 47.83 47.08 47.76 1,281,200 +0.56(+1.19%)
Oct 08, 2007 47.27 47.51 47.00 47.20 774,900 -0.07(-0.15%)
Oct 05, 2007 47.20 47.66 47.18 47.27 1,042,500 +0.03(+0.06%)
Oct 04, 2007 47.29 47.44 47.10 47.24 866,300 +0.14(+0.30%)
Oct 03, 2007 46.83 47.17 46.74 47.10 754,702 +0.13(+0.28%)
Oct 02, 2007 46.92 47.12 46.64 46.97 903,800 -0.01(-0.02%)
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.