Skip to main content

Consolidated Edison (NY: ED )

96.87 +0.43 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.82 26.93 26.41 26.75 2,908,040 -0.10(-0.37%)
Mar 29, 2007 26.78 26.88 26.53 26.85 2,327,957 +0.17(+0.65%)
Mar 28, 2007 26.65 26.90 26.60 26.68 2,790,054 -0.02(-0.08%)
Mar 27, 2007 26.75 26.80 26.52 26.70 2,699,579 +0.02(+0.06%)
Mar 26, 2007 26.41 26.71 26.27 26.68 3,401,053 +0.27(+1.01%)
Mar 23, 2007 26.22 26.43 26.14 26.41 1,443,224 +0.10(+0.38%)
Mar 22, 2007 26.26 26.36 26.13 26.32 2,458,562 +0.02(+0.08%)
Mar 21, 2007 26.04 26.35 25.89 26.29 2,378,141 +0.23(+0.88%)
Mar 20, 2007 25.72 26.09 25.61 26.06 2,156,342 +0.37(+1.43%)
Mar 19, 2007 25.64 25.81 25.47 25.70 2,027,117 +0.23(+0.91%)
Mar 16, 2007 25.62 25.64 25.37 25.47 3,157,112 -0.09(-0.37%)
Mar 15, 2007 25.40 25.64 25.26 25.56 2,996,202 +0.16(+0.64%)
Mar 14, 2007 25.25 25.49 25.05 25.40 3,351,807 +0.23(+0.92%)
Mar 13, 2007 25.40 25.51 25.11 25.17 2,646,896 -0.24(-0.93%)
Mar 12, 2007 25.27 25.48 25.20 25.40 3,280,228 +0.05(+0.19%)
Mar 09, 2007 25.41 25.46 25.24 25.36 1,651,280 -0.02(-0.08%)
Mar 08, 2007 25.22 25.39 25.13 25.38 2,663,503 +0.24(+0.94%)
Mar 07, 2007 25.22 25.33 25.07 25.14 2,854,380 -0.09(-0.37%)
Mar 06, 2007 25.01 25.30 24.86 25.24 2,397,801 +0.32(+1.28%)
Mar 05, 2007 25.12 25.15 24.87 24.92 3,150,051 -0.27(-1.08%)
Mar 02, 2007 25.46 25.48 25.18 25.19 2,451,438 -0.31(-1.23%)
Mar 01, 2007 25.23 25.60 25.15 25.50 2,574,101 +0.05(+0.21%)
Feb 28, 2007 25.50 25.64 25.31 25.45 3,593,457 -0.02(-0.08%)
Feb 27, 2007 25.91 25.95 25.15 25.47 3,444,764 -0.59(-2.25%)
Feb 26, 2007 26.04 26.22 25.85 26.06 3,347,256 +0.21(+0.83%)
Feb 23, 2007 26.03 26.14 25.80 25.84 4,948,496 -0.11(-0.42%)
Feb 22, 2007 25.72 25.97 25.67 25.95 3,770,401 +0.41(+1.62%)
Feb 21, 2007 25.54 25.64 25.48 25.54 2,191,272 -0.13(-0.51%)
Feb 20, 2007 25.50 25.70 25.49 25.67 2,073,119 +0.15(+0.57%)
Feb 16, 2007 25.41 25.58 25.29 25.52 1,942,559 +0.07(+0.29%)
Feb 15, 2007 25.57 25.57 25.41 25.45 2,131,337 -0.12(-0.47%)
Feb 14, 2007 25.49 25.66 25.48 25.57 1,848,607 +0.05(+0.18%)
Feb 13, 2007 25.40 25.52 25.30 25.52 2,333,489 +0.16(+0.62%)
Feb 12, 2007 25.38 25.42 25.25 25.37 2,033,913 -0.32(-1.24%)
Feb 09, 2007 25.63 25.80 25.52 25.69 2,674,574 +0.05(+0.20%)
Feb 08, 2007 25.61 25.75 25.59 25.63 1,306,937 +0.01(+0.02%)
Feb 07, 2007 25.54 25.69 25.45 25.63 1,745,192 +0.09(+0.37%)
Feb 06, 2007 25.48 25.61 25.45 25.53 2,541,723 +0.05(+0.21%)
Feb 05, 2007 25.40 25.54 25.30 25.48 1,971,572 +0.09(+0.37%)
Feb 02, 2007 25.41 25.42 25.31 25.39 1,416,119 +0.03(+0.12%)
Feb 01, 2007 25.36 25.46 25.26 25.36 2,475,870 +0.06(+0.25%)
Jan 31, 2007 25.11 25.35 24.98 25.29 2,515,573 +0.18(+0.73%)
Jan 30, 2007 25.17 25.17 24.92 25.11 2,448,766 -0.01(-0.02%)
Jan 29, 2007 25.15 25.18 25.00 25.12 1,974,435 -0.08(-0.33%)
Jan 26, 2007 25.16 25.23 24.98 25.20 1,881,669 +0.04(+0.15%)
Jan 25, 2007 25.48 25.50 25.15 25.16 1,973,290 -0.26(-1.03%)
Jan 24, 2007 25.33 25.50 25.29 25.42 1,722,859 +0.10(+0.41%)
Jan 23, 2007 25.26 25.43 25.21 25.32 2,526,071 +0.04(+0.17%)
Jan 22, 2007 25.09 25.37 25.07 25.28 3,792,733 +0.27(+1.07%)
Jan 19, 2007 25.06 25.14 24.96 25.01 3,348,943 +0.06(+0.23%)
Jan 18, 2007 24.66 25.01 24.66 24.95 1,987,988 +0.02(+0.06%)
Jan 17, 2007 24.97 24.98 24.78 24.94 2,309,425 +0.04(+0.15%)
Jan 16, 2007 24.90 25.12 24.83 24.90 1,759,126 +0.09(+0.36%)
Jan 12, 2007 24.92 24.99 24.72 24.81 2,178,674 -0.20(-0.82%)
Jan 11, 2007 25.04 25.25 24.91 25.02 1,827,460 -0.03(-0.13%)
Jan 10, 2007 24.93 25.17 24.91 25.05 2,731,264 +0.06(+0.23%)
Jan 09, 2007 24.99 25.08 24.80 24.99 3,678,589 +0.07(+0.29%)
Jan 08, 2007 24.97 25.02 24.80 24.92 2,440,940 -0.04(-0.15%)
Jan 05, 2007 25.30 25.31 24.79 24.95 2,227,921 -0.36(-1.41%)
Jan 04, 2007 25.29 25.45 25.17 25.31 2,862,779 -0.04(-0.17%)
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.