Consolidated Edison Historical Data - ED

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 High Price Low Price Open Price Close Price Last Traded
  0.52 0.59% 88.28 88.34 87.62 87.70 87.76 20:00:00
more quote information »

ED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week86.888.4985.6886.95911M1.481.71%
1 Month86.8288.4984.4286.39792M1.461.68%
3 Months86.9590.5184.4287.43742M1.331.53%
6 Months78.6690.5178.5985.82582M9.6212.23%
1 Year80.1790.5173.29581.71662M8.1110.12%
3 Years76.7790.5168.7679.56262M11.5114.99%
5 Years57.6590.5155.873.19852M30.6353.13%

ED 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201988.28+0.52+0.59%87.6288.341,544,708
Aug 20 201987.76-0.38-0.43%87.5388.481,012,990
Aug 19 201988.14+0.94+1.08%86.9388.491,078,520
Aug 16 201987.20+0.91+1.05%86.7587.45991,211,910
Aug 15 201986.29+0.32+0.37%85.6887.291,190,401
Aug 14 201985.97-0.78-0.90%85.7287.441,597,549
Aug 13 201986.75-0.71-0.81%85.98587.00681,321,502
Aug 12 201987.46+0.20+0.23%86.8287.681,621,340
Aug 09 201987.26-0.27-0.31%86.9587.88983,632
Aug 08 201987.53+0.47+0.54%86.4487.711,499,588
Aug 07 201987.06+0.43+0.50%85.3387.561,388,265
Aug 06 201986.63+1.15+1.35%84.4586.911,709,575
Aug 05 201985.48-0.65-0.75%84.7986.622,525,009
Aug 02 201986.13+0.20+0.23%85.9687.382,331,756
Aug 01 201985.93+0.97+1.14%84.5986.501,359,530
Jul 31 201984.96-0.44-0.52%84.4285.892,913,904
Jul 30 201985.40-1.26-1.45%84.9686.821,838,374
Jul 29 201986.66+0.32+0.37%85.9886.841,144,940
Jul 26 201986.34+0.25+0.29%85.6986.641,100,571
Jul 25 201986.09-0.44-0.51%85.7487.051,112,990
Jul 24 201986.53+0.02+0.02%86.0187.101,828,526
Jul 23 201986.51-0.09-0.10%86.0086.81991,444,796
Jul 22 201986.60-0.64-0.73%86.2487.581,483,955
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.