Consolidated Edison Historical Data - ED

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Edison Inc ED NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 87.47 0.00 0.00 0.00 87.47 03:59:41
more quote information »

ED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.9388.660685.5087.261,477,3240.540.62%
1 Month92.6895.0085.5089.721,614,456-5.21-5.62%
3 Months88.2495.0085.5090.861,581,534-0.77-0.87%
6 Months87.1795.0084.4289.011,583,9610.300.34%
1 Year76.9795.0073.29584.801,723,74110.5013.64%
3 Years69.7695.0068.8581.021,517,09217.7125.39%
5 Years62.4395.0056.8674.931,674,20925.0440.11%

ED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 87.47 -0.26 -0.3% 87.99 88.6606 87.29 1,137,097
Nov 15 2019 87.73 0.49 0.56% 87.30 87.74 87.16 1,126,790
Nov 14 2019 87.24 -0.26 -0.3% 86.50 87.45 86.45 1,697,356
Nov 13 2019 87.50 1.08 1.25% 86.94 87.79 85.50 2,002,820
Nov 12 2019 86.42 -1.08 -1.23% 86.93 87.12 86.10 1,422,559
Nov 11 2019 87.50 -0.42 -0.48% 87.91 88.40 87.34 1,209,519
Nov 08 2019 87.92 0.70 0.8% 87.20 88.00 86.925 1,398,458
Nov 07 2019 87.22 -1.40 -1.58% 87.92 88.51 86.59 2,310,781
Nov 06 2019 88.62 0.30 0.34% 88.64 89.18 88.08 1,824,089
Nov 05 2019 88.32 -1.64 -1.82% 89.10 89.44 87.52 2,762,273
Nov 04 2019 89.96 -1.16 -1.27% 90.82 91.06 89.57 2,270,890
Nov 01 2019 91.12 -1.10 -1.19% 92.24 92.41 90.95 1,568,962
Oct 31 2019 92.22 0.56 0.61% 91.73 92.29 91.365 2,296,772
Oct 30 2019 91.66 0.24 0.26% 91.48 92.50 90.96 1,208,378
Oct 29 2019 91.42 0.33 0.36% 90.93 91.86 90.6563 1,307,402
Oct 28 2019 91.09 -2.23 -2.39% 92.92 93.68 91.08 1,778,326
Oct 25 2019 93.32 -0.97 -1.03% 94.86 95.00 92.90 1,276,746
Oct 24 2019 94.29 0.59 0.63% 93.89 94.8006 93.51 1,030,367
Oct 23 2019 93.70 0.42 0.45% 93.36 94.07 93.05 1,464,998
Oct 22 2019 93.28 0.60 0.65% 92.68 93.7606 92.32 1,194,541
Oct 21 2019 92.68 1.19 1.3% 91.65 92.74 91.50 2,124,013
See More Historical Prices »


Your Recent History
NYSE
ED
Consolidat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.