Consolidated Edison Inc (ED)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -1.49453918375 | 104.38 | 104.88 | 100.95 | 1743697 | 103.12708004 | CS |
| 4 | 3.04 | 3.04670274604 | 99.78 | 105.82 | 99.43 | 1655808 | 103.38188936 | CS |
| 12 | 13.87 | 15.593029792 | 88.95 | 105.99 | 88.2104 | 1699587 | 99.27932695 | CS |
| 26 | 14.07 | 15.8535211268 | 88.75 | 105.99 | 87.16 | 1865620 | 95.46905156 | CS |
| 52 | 12.09 | 13.325250744 | 90.73 | 105.99 | 80.46 | 1933140 | 92.2479877 | CS |
| 156 | 29.68 | 40.5797101449 | 73.14 | 105.99 | 71.52 | 1931847 | 90.51773009 | CS |
| 260 | 9.17 | 9.79177789642 | 93.65 | 105.99 | 62.03 | 2037775 | 84.86492959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 102.82 | -1.2 | -1.15 | 103.48 | 104.26 | 102.7 | 1063040 |
| 1727131200 | 104.02 | 0.67 | 0.65 | 103.68 | 104.44 | 103.29 | 1053580 |
| 1726872000 | 103.35 | 1.23 | 1.20 | 102.23 | 103.565 | 101.9801 | 3492603 |
| 1726785600 | 102.12 | -1.29 | -1.25 | 101.76 | 102.425 | 101.1597 | 1687838 |
| 1726699200 | 103.41 | -1.13 | -1.08 | 104.38 | 104.88 | 102.55 | 1343317 |
| 1726612800 | 104.54 | -0.31 | -0.30 | 104.76 | 105.29 | 104 | 1377724 |
| 1726526400 | 104.85 | 0.29 | 0.28 | 105.485 | 105.82 | 104.76 | 1410750 |
| 1726267200 | 104.56 | 1.17 | 1.13 | 103.59 | 104.74 | 103.28 | 1254563 |
| 1726180800 | 103.39 | -0.43 | -0.41 | 103.94 | 104.254 | 103.25 | 1514114 |
| 1726094400 | 103.82 | -1.15 | -1.10 | 104.53 | 104.94 | 103.03 | 2685902 |
| 1726008000 | 104.97 | 0.22 | 0.21 | 104.98 | 105.62 | 104.38 | 1252417 |
| 1725921600 | 104.75 | 1.47 | 1.42 | 103.39 | 104.82 | 103.35 | 1672940 |
| 1725662400 | 103.28 | -0.51 | -0.49 | 104.35 | 104.35 | 103.21 | 1734463 |
| 1725576000 | 103.79 | -0.61 | -0.58 | 105.025 | 105.04 | 103.48 | 1482364 |
| 1725489600 | 104.4 | 1.12 | 1.08 | 103.56 | 104.94 | 103.56 | 1500010 |
| 1725403200 | 103.28 | 1.72 | 1.69 | 101.805 | 103.51 | 101.55 | 2104940 |
| 1725057600 | 101.56 | 0.75 | 0.74 | 101 | 101.83 | 100.855 | 2366443 |
| 1724971200 | 100.81 | 0.42 | 0.42 | 100.29 | 100.86 | 99.45 | 1145848 |
| 1724884800 | 100.39 | 0.8 | 0.80 | 99.78 | 101.1 | 99.43 | 1016924 |
| 1724798400 | 99.59 | -1.31 | -1.30 | 100.77 | 101.25 | 99.51 | 927272 |
| 1724712000 | 100.9 | 0.3 | 0.30 | 100.93 | 101.72 | 100.68 | 1221536 |
| 1724452800 | 100.6 | -0.07 | -0.07 | 100.84 | 101.09 | 100.25 | 1619994 |
| 1724366400 | 100.67 | 0.25 | 0.25 | 100.32 | 100.8424 | 100 | 1844958 |
| 1724280000 | 100.42 | 0.25 | 0.25 | 100.11 | 100.78 | 100.01 | 1922498 |
| 1724193600 | 100.17 | -0.24 | -0.24 | 100.52 | 101.17 | 100.06 | 1460745 |
| 1724107200 | 100.41 | 0.31 | 0.31 | 100.3 | 100.6744 | 99.99 | 1837783 |
| 1723848000 | 100.1 | 0.87 | 0.88 | 99.52 | 100.51 | 98.975 | 1611570 |
| 1723761600 | 99.23 | -1.63 | -1.62 | 99.9 | 100.47 | 98.64 | 2757041 |
| 1723675200 | 100.86 | -0.74 | -0.73 | 100.31 | 101.49 | 99.88 | 1639043 |
| 1723588800 | 101.6 | -0.34 | -0.33 | 101.93 | 102.09 | 101.325 | 1472949 |
| 1723502400 | 101.94 | 0.92 | 0.91 | 101.14 | 101.98 | 100.501 | 1238477 |
| 1723243200 | 101.02 | 0.52 | 0.52 | 100.59 | 101.13 | 99.21 | 1512916 |
| 1723156800 | 100.5 | -0.69 | -0.68 | 100.63 | 101.47 | 100.11 | 1784634 |
| 1723070400 | 101.19 | 0.3 | 0.30 | 101 | 102.22 | 100.19 | 2137215 |
| 1722984000 | 100.89 | 0.19 | 0.19 | 100.7 | 102.165 | 100.49 | 1956372 |
| 1722897600 | 100.7 | -1.13 | -1.11 | 102.83 | 103.025 | 100.57 | 2780277 |
| 1722638400 | 101.83 | 1.62 | 1.62 | 103.905 | 105.99 | 100.06 | 4312472 |
| 1722552000 | 100.21 | 2.69 | 2.76 | 98.14 | 100.26 | 97.38 | 2409851 |
| 1722465600 | 97.52 | -0.64 | -0.65 | 98.24 | 98.3 | 97.05 | 1617947 |
| 1722379200 | 98.16 | 1.29 | 1.33 | 96.79 | 98.38 | 96.67 | 1125528 |
| 1722292800 | 96.87 | 0.43 | 0.45 | 96.63 | 97.09 | 95.995 | 1320214 |
| 1722033600 | 96.44 | 0.52 | 0.54 | 96.18 | 97.02 | 95.96 | 1438756 |
| 1721947200 | 95.92 | 0.04 | 0.04 | 96.45 | 97.82 | 95.5 | 1914374 |
| 1721860800 | 95.88 | 2.63 | 2.82 | 94 | 95.92 | 93.92 | 2154201 |
| 1721774400 | 93.25 | -1.31 | -1.38 | 94.44 | 94.44 | 93.22 | 1245716 |
| 1721688000 | 94.555 | 0.52 | 0.55 | 93.1 | 94.61 | 93.02 | 862148 |
| 1721428800 | 94.04 | -0.07 | -0.07 | 94.16 | 94.46 | 93.59 | 1713846 |
| 1721342400 | 94.11 | 0.35 | 0.37 | 93.39 | 95.08 | 93.39 | 2135723 |
| 1721256000 | 93.76 | 2.21 | 2.41 | 92.08 | 94.23 | 92.045 | 1998998 |
| 1721169600 | 91.55 | 1.29 | 1.43 | 90.79 | 91.58 | 90.301 | 1526592 |
| 1721083200 | 90.26 | -1.93 | -2.09 | 91.66 | 91.86 | 90.18 | 1490236 |
| 1720824000 | 92.19 | 0.73 | 0.80 | 91.89 | 92.561 | 91.58 | 1222559 |
| 1720737600 | 91.46 | 1.59 | 1.77 | 90.17 | 91.7 | 89.875 | 1320086 |
| 1720651200 | 89.87 | 1.02 | 1.15 | 89.18 | 90 | 88.65 | 1188424 |
| 1720564800 | 88.85 | 0.43 | 0.49 | 88.33 | 89.225 | 88.2104 | 1589237 |
| 1720478400 | 88.42 | -0.85 | -0.95 | 89.28 | 89.3759 | 88.315 | 1168953 |
| 1720219200 | 89.27 | 0.56 | 0.63 | 88.8 | 89.6 | 88.475 | 1551141 |
| 1720040640 | 88.71 | -0.26 | -0.29 | 88.95 | 89.56 | 88.55 | 922355 |
| 1719960000 | 88.97 | 0.16 | 0.18 | 88.98 | 89.27 | 88.73 | 1128199 |
| 1719873600 | 88.81 | -0.61 | -0.68 | 89.76 | 90.08 | 88.56 | 1145080 |
| 1719614400 | 89.42 | -0.26 | -0.29 | 89.97 | 89.98 | 88.77 | 2646343 |
| 1719528000 | 89.68 | 0.01 | 0.01 | 89.65 | 89.9 | 89.26 | 1258141 |
| 1719441600 | 89.67 | 0.28 | 0.31 | 88.92 | 89.83 | 88.52 | 1838726 |
| 1719355200 | 89.39 | -1.88 | -2.06 | 91.06 | 91.46 | 89.28 | 1531286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
