Consolidated Edison Inc (ED) Historical Stock Data
90.03 ↑0.96 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ED is down -0.24% a day on average. There have been 15 days where Consolidated Edison Inc closed green and 15 days where ED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 88.78 | 90.03 | ↑$1.25 (1.41%) | 88.78 | 90.53 | 4.88M |
| 2024-12-19 | 88.68 | 89.07 | ↑$0.39 (0.44%) | 88.37 | 90.25 | 2.56M |
| 2024-12-18 | 90.70 | 88.87 | ↓$1.83 (-2.02%) | 88.76 | 90.79 | 2.68M |
| 2024-12-17 | 90.81 | 90.84 | ↑$0.03 (0.03%) | 90.43 | 91.92 | 2.17M |
| 2024-12-16 | 92.57 | 91.26 | ↓$1.31 (-1.42%) | 91.04 | 92.88 | 3M |
| 2024-12-13 | 92.60 | 92.69 | ↑$0.09 (0.10%) | 92.10 | 93.15 | 1.87M |
| 2024-12-12 | 93.44 | 92.61 | ↓$0.83 (-0.89%) | 92.42 | 93.74 | 2.30M |
| 2024-12-11 | 94.65 | 92.75 | ↓$1.90 (-2.01%) | 92.40 | 94.65 | 2.35M |
| 2024-12-10 | 94.64 | 94.69 | ↑$0.05 (0.05%) | 93.24 | 94.99 | 1.70M |
| 2024-12-09 | 94.64 | 94.78 | ↑$0.14 (0.15%) | 93.93 | 95.42 | 2.53M |
| 2024-12-06 | 96.50 | 94.82 | ↓$1.68 (-1.74%) | 94.32 | 96.68 | 2.81M |
| 2024-12-05 | 96.69 | 96.50 | ↓$0.19 (-0.20%) | 96.41 | 97.32 | 2.62M |
| 2024-12-04 | 96.50 | 96.62 | ↑$0.12 (0.12%) | 95.90 | 96.89 | 5.09M |
| 2024-12-03 | 99.38 | 97.53 | ↓$1.85 (-1.86%) | 97.52 | 99.38 | 1.54M |
| 2024-12-02 | 100.84 | 98.50 | ↓$2.34 (-2.32%) | 98.20 | 100.84 | 1.91M |
| 2024-11-29 | 101.40 | 100.59 | ↓$0.81 (-0.80%) | 100.48 | 101.80 | 0.95M |
| 2024-11-27 | 102.31 | 101.58 | ↓$0.73 (-0.71%) | 101.42 | 102.65 | 1.33M |
| 2024-11-26 | 99.72 | 101.70 | ↑$1.98 (1.99%) | 99.55 | 101.81 | 2.44M |
| 2024-11-25 | 98.46 | 99.47 | ↑$1.01 (1.03%) | 98.18 | 99.48 | 4M |
| 2024-11-22 | 98.90 | 98.36 | ↓$0.54 (-0.55%) | 98.20 | 99.25 | 1.19M |
| 2024-11-21 | 97.93 | 98.70 | ↑$0.77 (0.79%) | 97.35 | 98.71 | 1.47M |
| 2024-11-20 | 96.60 | 97.88 | ↑$1.28 (1.33%) | 96.43 | 97.92 | 1.36M |
| 2024-11-19 | 96.46 | 96.97 | ↑$0.51 (0.53%) | 95.32 | 97.08 | 1.86M |
| 2024-11-18 | 96.04 | 96.45 | ↑$0.41 (0.43%) | 95.84 | 96.93 | 1.19M |
| 2024-11-15 | 95.00 | 96.44 | ↑$1.44 (1.52%) | 95.00 | 96.49 | 2.24M |
| 2024-11-14 | 95.70 | 95.24 | ↓$0.46 (-0.48%) | 95.06 | 95.88 | 1.98M |
| 2024-11-13 | 96.79 | 95.41 | ↓$1.38 (-1.43%) | 94.89 | 96.88 | 1.57M |
| 2024-11-12 | 98.48 | 97.04 | ↓$1.44 (-1.46%) | 96.84 | 98.48 | 2.68M |
| 2024-11-11 | 97.63 | 98.48 | ↑$0.85 (0.87%) | 97.59 | 98.97 | 1.97M |
| 2024-11-08 | 98.14 | 98.13 | ↓$0.01 (-0.01%) | 97.43 | 98.91 | 2.92M |
Create an account or log in to view more rows.
$ED I like it
$ED let’s go baby!
$ED headed back to all time highs shortly
$ED When in doubt
zoom out. ??
$ED Move up
let's buy
$ED news?
$ED slap the ask.
$ED call the SEC
$ED so tired of this pos let's fly already
$ED buy