ED

Consolidated Edison Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Edison Inc ED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 80.60 07:01:53
Close Price Low Price High Price Open Price Previous Close
80.60
more quote information »

ED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.4082.7179.824581.281,824,961-1.80-2.18%
1 Month73.7783.1372.5579.221,566,8526.839.26%
3 Months76.2883.1369.3074.982,220,3694.325.66%
6 Months84.4786.0069.1674.662,087,608-3.87-4.58%
1 Year91.6595.1062.0380.362,139,419-11.05-12.06%
3 Years84.8795.1062.0381.041,807,194-4.27-5.03%
5 Years67.0495.1060.3078.671,699,87113.5620.23%

ED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 80.60 -0.19 -0.24% 80.00 81.29 79.8245 1,627,635
Oct 19 2020 80.79 -0.91 -1.11% 81.69 82.34 80.52 2,931,766
Oct 16 2020 81.70 -0.04 -0.05% 81.70 82.71 81.31 2,204,342
Oct 15 2020 81.74 -0.50 -0.61% 81.15 82.26 80.89 1,286,269
Oct 14 2020 82.24 -0.08 -0.1% 82.40 82.70 81.53 1,074,793
Oct 13 2020 82.32 -0.57 -0.69% 82.10 82.63 80.84 1,213,207
Oct 12 2020 82.89 0.34 0.41% 82.45 83.13 82.40 946,355
Oct 09 2020 82.55 0.28 0.34% 82.39 82.92 81.5176 1,170,212
Oct 08 2020 82.27 1.44 1.78% 81.25 82.35 80.89 1,211,872
Oct 07 2020 80.83 0.07 0.09% 81.09 81.23 79.8401 1,224,579
Oct 06 2020 80.76 0.83 1.04% 80.06 81.22 79.46 1,530,570
Oct 05 2020 79.93 0.16 0.2% 79.60 80.334 79.105 1,357,992
Oct 02 2020 79.77 0.73 0.92% 78.53 80.21 78.26 1,287,971
Oct 01 2020 79.04 1.24 1.59% 78.05 79.08 77.74 1,562,151
Sep 30 2020 77.80 0.82 1.07% 77.45 78.06 77.16 1,773,126
Sep 29 2020 76.98 0.66 0.86% 76.71 77.70 76.2508 1,608,494
Sep 28 2020 76.32 0.55 0.73% 75.98 77.155 75.51 1,657,605
Sep 25 2020 75.77 1.84 2.49% 73.60 75.875 73.47 1,561,433
Sep 24 2020 73.93 0.61 0.83% 73.37 74.16 72.55 1,878,071
Sep 23 2020 73.32 -0.38 -0.52% 73.77 73.96 73.21 2,228,600
Sep 22 2020 73.70 0.86 1.18% 72.64 74.19 72.48 2,868,135
Sep 21 2020 72.84 -1.04 -1.41% 73.33 73.72 71.73 3,208,225
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.