Skip to main content

Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,532 +0.06(+0.21%)
May 30, 2007 27.44 27.73 27.29 27.70 3,429,519 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,460 +0.15(+0.54%)
May 25, 2007 27.64 27.69 27.02 27.36 5,893,448 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,032 -0.78(-2.76%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,783 -0.55(-1.91%)
May 22, 2007 28.93 28.99 28.81 28.82 2,179,575 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,744 +0.03(+0.10%)
May 18, 2007 29.01 29.04 28.81 28.97 3,331,367 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,944,915 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,738 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,246 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,768 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,662,919 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,538 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,123,990 -0.11(-0.37%)
May 08, 2007 29.45 29.55 29.28 29.48 1,912,031 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.47 1,777,146 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,770,978 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.14 29.32 3,236,244 -0.05(-0.17%)
May 02, 2007 29.30 29.48 29.20 29.37 1,835,602 +0.15(+0.51%)
May 01, 2007 29.18 29.35 29.02 29.23 2,409,440 +0.09(+0.29%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,912,892 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,052 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,750 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,455 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,089 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.47 29.55 2,756,174 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,423 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,104 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.88 1,932,147 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,045 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,662 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.26 29.44 1,396,117 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,666 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,084 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,450 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,526,986 +0.05(+0.17%)
Apr 05, 2007 29.39 29.66 29.33 29.59 1,653,458 +0.12(+0.41%)
Apr 04, 2007 29.47 29.69 29.42 29.47 2,278,958 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,822 +0.16(+0.54%)
Apr 02, 2007 28.96 29.43 28.90 29.40 2,834,801 +0.38(+1.29%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,855 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.14 2,145,290 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,128 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,751 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,183 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,329,978 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.56 2,265,646 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.10 28.53 2,191,536 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,140 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.64 27.89 1,868,056 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.64 2,909,383 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,099 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,801 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,203 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.35 27.57 3,022,838 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.52 1,521,709 -0.02(-0.08%)
Mar 08, 2007 27.37 27.56 27.27 27.54 2,454,506 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,406 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,653 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,902,876 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,081 -0.34(-1.23%)
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.