Consolidated Edison Inc (ED) Historical Stock Data
97.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ED is down -0.16% a day on average. There have been 14 days where Consolidated Edison Inc closed green and 16 days where ED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 99.02 | 97.58 | ↓$1.44 (-1.45%) | 97.24 | 99.69 | 3.06M |
| 2024-11-06 | 98.65 | 98.96 | ↑$0.31 (0.31%) | 98.14 | 99.80 | 3.70M |
| 2024-11-05 | 99.01 | 99.82 | ↑$0.81 (0.82%) | 98.35 | 99.85 | 2.06M |
| 2024-11-04 | 99.49 | 99.15 | ↓$0.34 (-0.34%) | 98.20 | 100.54 | 2.09M |
| 2024-11-01 | 102.01 | 100.00 | ↓$2.01 (-1.97%) | 99.57 | 102.06 | 2.83M |
| 2024-10-31 | 102.81 | 101.68 | ↓$1.13 (-1.10%) | 101.56 | 103.78 | 3.73M |
| 2024-10-30 | 103.14 | 102.72 | ↓$0.42 (-0.41%) | 102.20 | 103.40 | 1.64M |
| 2024-10-29 | 104.27 | 102.91 | ↓$1.36 (-1.30%) | 102.81 | 104.40 | 1.45M |
| 2024-10-28 | 104.98 | 104.81 | ↓$0.17 (-0.16%) | 104.76 | 105.38 | 1.20M |
| 2024-10-25 | 107.41 | 104.60 | ↓$2.81 (-2.62%) | 104.50 | 107.41 | 1.73M |
| 2024-10-24 | 107.38 | 107.00 | ↓$0.38 (-0.35%) | 106.69 | 107.75 | 1.13M |
| 2024-10-23 | 105.98 | 107.40 | ↑$1.42 (1.34%) | 105.63 | 107.46 | 1.66M |
| 2024-10-22 | 105.63 | 105.70 | ↑$0.07 (0.07%) | 104.64 | 105.99 | 1.21M |
| 2024-10-21 | 106.79 | 106.26 | ↓$0.53 (-0.50%) | 105.94 | 107.10 | 1.41M |
| 2024-10-18 | 105.96 | 106.76 | ↑$0.80 (0.76%) | 105.26 | 106.77 | 6.37M |
| 2024-10-17 | 106.44 | 105.66 | ↓$0.78 (-0.73%) | 105.01 | 106.45 | 1.73M |
| 2024-10-16 | 105.75 | 106.14 | ↑$0.39 (0.37%) | 105.21 | 106.18 | 1.87M |
| 2024-10-15 | 104.82 | 105.45 | ↑$0.63 (0.60%) | 104.58 | 106.41 | 2.75M |
| 2024-10-14 | 101.75 | 103.04 | ↑$1.29 (1.27%) | 101.32 | 103.14 | 1.98M |
| 2024-10-11 | 101.91 | 102.32 | ↑$0.41 (0.40%) | 101.67 | 102.35 | 1.32M |
| 2024-10-10 | 102.73 | 101.58 | ↓$1.15 (-1.11%) | 101.50 | 103.16 | 1.18M |
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