Consolidated Edison Historical Data - ED

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Edison Inc ED NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 77.90 0.00 0.00 0.00 77.90 04:02:43
more quote information »

ED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.1181.0975.2578.353,834,562-0.21-0.27%
1 Month86.4694.6362.0381.114,289,609-8.56-9.9%
3 Months87.4795.1062.0384.922,898,364-9.57-10.94%
6 Months93.8595.1062.0386.432,163,221-15.95-17.0%
1 Year84.4595.1062.0386.981,897,483-6.55-7.76%
3 Years78.3795.1062.0382.541,651,132-0.47-0.6%
5 Years61.0495.1056.8677.081,686,05716.8627.62%

ED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 77.90 -1.03 -1.3% 78.22 78.93 76.99 3,900,042
Apr 02 2020 78.93 1.32 1.7% 75.90 79.63 75.90 3,021,824
Apr 01 2020 77.61 -0.39 -0.5% 76.48 78.44 75.25 6,352,538
Mar 31 2020 78.00 -2.73 -3.38% 79.75 80.73 77.34 3,389,315
Mar 30 2020 80.73 2.98 3.83% 78.11 81.09 75.91 2,509,092
Mar 27 2020 77.75 1.83 2.41% 74.48 79.72 73.50 2,291,454
Mar 26 2020 75.92 4.99 7.04% 70.50 76.73 70.20 2,768,059
Mar 25 2020 70.93 0.53 0.75% 69.31 74.46 67.80 3,121,974
Mar 24 2020 70.40 5.05 7.73% 67.50 71.21 64.58 3,371,606
Mar 23 2020 65.35 -7.36 -10.12% 72.50 73.00 62.03 5,018,056
Mar 20 2020 72.71 -7.09 -8.88% 81.24 81.50 71.07 4,900,486
Mar 19 2020 79.80 -12.20 -13.26% 91.46 92.56 79.40 4,989,019
Mar 18 2020 92.00 -1.88 -2.0% 88.91 93.88 85.26 4,121,279
Mar 17 2020 93.88 14.33 18.01% 81.42 94.63 81.00 5,420,047
Mar 16 2020 79.55 -8.70 -9.86% 82.65 88.07 78.82 5,030,395
Mar 13 2020 88.25 4.46 5.32% 86.34 89.16 79.00 5,690,614
Mar 12 2020 83.79 -2.71 -3.13% 81.64 86.01 78.43 6,068,068
Mar 11 2020 86.50 -2.90 -3.24% 87.47 88.00 84.69 4,159,795
Mar 10 2020 89.40 0.63 0.71% 90.20 91.525 87.40 4,040,365
Mar 09 2020 88.77 0.87 0.99% 86.46 89.93 83.52 5,394,782
Mar 06 2020 87.90 0.32 0.37% 85.57 88.50 85.16 4,705,354
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.