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 (%)
Jan 31, 2008 25.81 26.11 25.24 25.90 4,742,230 +0.23(+0.90%)
Jan 30, 2008 25.95 26.10 25.63 25.67 5,608,972 -0.18(-0.71%)
Jan 29, 2008 25.96 26.18 25.74 25.85 3,940,173 -0.08(-0.32%)
Jan 28, 2008 25.80 26.08 25.63 25.94 2,818,104 +0.21(+0.83%)
Jan 25, 2008 26.91 26.91 25.66 25.72 5,125,333 -0.23(-0.87%)
Jan 24, 2008 26.89 26.90 25.89 25.95 5,020,493 -0.75(-2.83%)
Jan 23, 2008 25.86 26.74 25.51 26.70 9,503,081 +0.86(+3.31%)
Jan 22, 2008 25.63 26.27 25.41 25.85 7,959,202 -0.67(-2.51%)
Jan 21, 2008 26.94 27.24 26.08 26.51 0 +0.00(+0.00%)
Jan 18, 2008 26.94 27.24 26.08 26.51 6,950,098 -0.20(-0.73%)
Jan 17, 2008 27.63 27.65 26.64 26.71 4,924,656 -0.90(-3.25%)
Jan 16, 2008 27.80 28.16 27.57 27.61 3,490,595 -0.27(-0.96%)
Jan 15, 2008 27.99 28.41 27.87 27.87 3,682,057 -0.37(-1.33%)
Jan 14, 2008 28.06 28.25 27.87 28.25 3,269,164 +0.36(+1.28%)
Jan 11, 2008 27.66 27.99 27.40 27.89 4,814,899 +0.18(+0.64%)
Jan 10, 2008 28.24 28.27 27.55 27.71 6,974,186 -0.73(-2.55%)
Jan 09, 2008 28.80 28.80 28.12 28.44 5,717,601 -0.29(-1.01%)
Jan 08, 2008 28.97 29.31 28.71 28.73 3,536,665 -0.16(-0.56%)
Jan 07, 2008 28.60 28.95 28.60 28.89 3,473,327 +0.40(+1.42%)
Jan 04, 2008 28.57 28.82 28.46 28.49 2,766,346 -0.08(-0.29%)
Jan 03, 2008 28.76 28.92 28.54 28.57 2,821,314 -0.04(-0.12%)
Jan 02, 2008 28.93 29.06 28.55 28.60 4,218,561 -0.43(-1.49%)
Jan 01, 2008 29.06 29.13 28.91 29.04 0 +0.00(+0.00%)
Dec 31, 2007 29.06 29.13 28.91 29.04 2,391,305 -0.05(-0.16%)
Dec 28, 2007 28.54 29.31 28.54 29.09 3,427,645 +0.36(+1.26%)
Dec 27, 2007 28.76 28.87 28.61 28.72 3,061,067 -0.01(-0.02%)
Dec 26, 2007 28.74 28.92 28.68 28.73 2,130,941 -0.14(-0.47%)
Dec 24, 2007 28.94 29.08 28.72 28.87 1,074,874 -0.05(-0.16%)
Dec 21, 2007 29.04 29.10 28.84 28.91 4,304,388 +0.15(+0.52%)
Dec 20, 2007 29.06 29.13 28.59 28.76 3,201,537 -0.03(-0.10%)
Dec 19, 2007 29.13 29.16 28.79 28.79 3,163,020 -0.27(-0.94%)
Dec 18, 2007 29.03 29.60 28.93 29.07 3,344,614 +0.19(+0.66%)
Dec 17, 2007 29.13 29.31 28.77 28.88 4,572,902 -0.40(-1.38%)
Dec 14, 2007 29.58 29.62 29.28 29.28 3,075,442 -0.41(-1.38%)
Dec 13, 2007 29.46 29.76 29.39 29.69 3,634,445 +0.14(+0.48%)
Dec 12, 2007 30.05 30.05 29.39 29.55 4,974,086 +0.18(+0.61%)
Dec 11, 2007 29.87 30.02 29.29 29.37 4,559,866 -0.48(-1.59%)
Dec 10, 2007 29.34 29.87 29.34 29.85 4,358,686 +0.43(+1.45%)
Dec 07, 2007 29.34 29.53 29.18 29.42 2,742,024 +0.08(+0.26%)
Dec 06, 2007 29.48 29.52 29.15 29.34 4,215,276 -0.21(-0.70%)
Dec 05, 2007 29.48 29.64 29.29 29.55 3,244,455 +0.29(+0.98%)
Dec 04, 2007 28.63 29.51 28.63 29.26 4,023,266 +0.40(+1.38%)
Dec 03, 2007 28.68 29.01 28.68 28.87 3,187,078 +0.07(+0.23%)
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%)
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.