Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.43 23.46 23.06 23.25 6,437,321 -0.29(-1.23%)
Feb 28, 2008 23.75 23.76 23.38 23.54 4,169,477 -0.28(-1.19%)
Feb 27, 2008 24.02 24.12 23.76 23.82 2,160,967 -0.30(-1.25%)
Feb 26, 2008 24.02 24.14 23.74 24.12 2,730,706 +0.12(+0.50%)
Feb 25, 2008 24.02 24.10 23.88 24.00 3,709,308 +0.05(+0.19%)
Feb 22, 2008 23.88 23.97 23.56 23.96 4,921,409 +0.25(+1.06%)
Feb 21, 2008 24.18 24.26 23.65 23.71 3,179,207 -0.44(-1.81%)
Feb 20, 2008 24.11 24.22 23.97 24.14 3,547,638 -0.05(-0.21%)
Feb 19, 2008 24.42 24.42 24.08 24.19 3,061,519 +0.09(+0.38%)
Feb 18, 2008 24.16 24.22 23.85 24.10 0 +0.00(+0.00%)
Feb 15, 2008 24.16 24.22 23.85 24.10 3,391,067 -0.06(-0.26%)
Feb 14, 2008 24.43 24.66 24.08 24.17 3,996,321 -0.21(-0.86%)
Feb 13, 2008 24.55 24.72 24.27 24.38 4,755,104 -0.02(-0.07%)
Feb 12, 2008 24.30 24.44 24.17 24.39 3,464,459 +0.19(+0.80%)
Feb 11, 2008 24.44 24.47 24.17 24.20 3,667,766 -0.45(-1.84%)
Feb 08, 2008 24.75 24.92 24.60 24.66 4,485,971 -0.17(-0.69%)
Feb 07, 2008 25.12 25.12 24.65 24.83 3,832,465 -0.15(-0.59%)
Feb 06, 2008 25.19 25.24 24.87 24.97 3,282,113 +0.00(+0.00%)
Feb 05, 2008 25.39 25.40 24.93 24.97 6,787,026 -0.48(-1.88%)
Feb 04, 2008 25.27 25.64 25.22 25.45 4,215,831 +0.22(+0.88%)
Feb 01, 2008 24.83 25.29 24.73 25.23 5,726,927 +0.46(+1.86%)
Jan 31, 2008 24.68 24.97 24.14 24.77 4,958,729 +0.22(+0.90%)
Jan 30, 2008 24.82 24.96 24.51 24.55 5,865,041 -0.18(-0.71%)
Jan 29, 2008 24.83 25.04 24.62 24.72 4,120,056 -0.08(-0.32%)
Jan 28, 2008 24.68 24.94 24.51 24.80 2,946,761 +0.20(+0.83%)
Jan 25, 2008 25.74 25.74 24.54 24.60 5,359,322 -0.22(-0.87%)
Jan 24, 2008 25.71 25.73 24.76 24.81 5,249,697 -0.72(-2.83%)
Jan 23, 2008 24.73 25.58 24.40 25.54 9,936,931 +0.82(+3.31%)
Jan 22, 2008 24.51 25.12 24.30 24.72 8,322,568 -0.64(-2.51%)
Jan 21, 2008 25.76 26.05 24.94 25.35 0 +0.00(+0.00%)
Jan 18, 2008 25.76 26.05 24.94 25.35 7,267,394 -0.19(-0.73%)
Jan 17, 2008 26.42 26.45 25.48 25.54 5,149,484 -0.86(-3.25%)
Jan 16, 2008 26.59 26.93 26.37 26.40 3,649,953 -0.26(-0.96%)
Jan 15, 2008 26.76 27.17 26.66 26.66 3,850,156 -0.36(-1.33%)
Jan 14, 2008 26.83 27.01 26.66 27.01 3,418,413 +0.34(+1.28%)
Jan 11, 2008 26.45 26.76 26.20 26.67 5,034,716 +0.17(+0.64%)
Jan 10, 2008 27.01 27.03 26.34 26.50 7,292,583 -0.69(-2.55%)
Jan 09, 2008 27.54 27.54 26.89 27.20 5,978,630 -0.28(-1.01%)
Jan 08, 2008 27.71 28.03 27.46 27.47 3,698,126 -0.15(-0.56%)
Jan 07, 2008 27.36 27.69 27.35 27.63 3,631,896 +0.39(+1.42%)
Jan 04, 2008 27.33 27.57 27.22 27.24 2,892,639 -0.08(-0.29%)
Jan 03, 2008 27.50 27.66 27.29 27.32 2,950,117 -0.03(-0.12%)
Jan 02, 2008 27.67 27.79 27.30 27.36 4,411,153 -0.41(-1.49%)
Jan 01, 2008 27.79 27.86 27.65 27.77 0 +0.00(+0.00%)
Dec 31, 2007 27.79 27.86 27.65 27.77 2,500,476 -0.05(-0.16%)
Dec 28, 2007 27.30 28.03 27.30 27.82 3,584,129 +0.35(+1.26%)
Dec 27, 2007 27.50 27.61 27.36 27.47 3,200,815 -0.01(-0.02%)
Dec 26, 2007 27.49 27.66 27.43 27.47 2,228,225 -0.13(-0.47%)
Dec 24, 2007 27.68 27.81 27.46 27.61 1,123,946 -0.05(-0.16%)
Dec 21, 2007 27.78 27.83 27.58 27.65 4,500,898 +0.14(+0.52%)
Dec 20, 2007 27.79 27.86 27.34 27.51 3,347,698 -0.03(-0.10%)
Dec 19, 2007 27.86 27.89 27.54 27.54 3,307,422 -0.26(-0.94%)
Dec 18, 2007 27.76 28.31 27.67 27.80 3,497,308 +0.18(+0.66%)
Dec 17, 2007 27.86 28.03 27.51 27.62 4,781,671 -0.39(-1.38%)
Dec 14, 2007 28.29 28.33 28.00 28.00 3,215,847 -0.39(-1.38%)
Dec 13, 2007 28.17 28.46 28.11 28.40 3,800,370 +0.14(+0.48%)
Dec 12, 2007 28.74 28.74 28.11 28.26 5,201,171 +0.17(+0.61%)
Dec 11, 2007 28.57 28.71 28.01 28.09 4,768,040 -0.45(-1.59%)
Dec 10, 2007 28.05 28.57 28.05 28.54 4,557,676 +0.41(+1.45%)
Dec 07, 2007 28.05 28.24 27.91 28.13 2,867,207 +0.07(+0.26%)
Dec 06, 2007 28.19 28.23 27.87 28.06 4,407,718 -0.20(-0.70%)
Dec 05, 2007 28.19 28.34 28.01 28.26 3,392,576 +0.27(+0.97%)
Dec 04, 2007 27.38 28.22 27.38 27.99 4,206,942 +0.38(+1.38%)
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.