Consolidated Edison Inc (ED)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.21 | 5.27274567351 | 98.81 | 104.03 | 98.3001 | 3408724 | 100.59117334 | CS |
| 4 | 10.28 | 10.9665030937 | 93.74 | 104.03 | 93.52 | 2678339 | 97.48694722 | CS |
| 12 | 9.6299 | 10.202235192 | 94.3901 | 104.03 | 87.28 | 2456974 | 93.66300661 | CS |
| 26 | 2.215 | 2.17572810766 | 101.805 | 107.75 | 87.28 | 2165674 | 97.50610358 | CS |
| 52 | 17.46 | 20.1709796673 | 86.56 | 107.75 | 86.56 | 2008589 | 95.76467565 | CS |
| 156 | 17.02 | 19.5632183908 | 87 | 107.75 | 78.1 | 1882974 | 93.59872147 | CS |
| 260 | 19.3 | 22.7809254013 | 84.72 | 107.75 | 62.03 | 2086878 | 85.59413728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 104.02 | 2.5 | 2.46 | 100.88 | 104.31 | 100.88 | 3555906 |
| 1740786000 | 101.52 | 1.6 | 1.60 | 101.11 | 101.64 | 99.825 | 5254615 |
| 1740699600 | 99.92 | -0.04 | -0.04 | 99.14 | 100.82 | 98.37 | 3295476 |
| 1740613200 | 99.96 | -1.01 | -1.00 | 100.19 | 100.425 | 99.1 | 2069106 |
| 1740526800 | 100.97 | 1.29 | 1.29 | 100.24 | 101.95 | 99.72 | 3481347 |
| 1740440400 | 99.68 | 1.42 | 1.45 | 98.81 | 100.75 | 98.3001 | 2943077 |
| 1740181200 | 98.26 | 2.5 | 2.61 | 96.06 | 99.34 | 95.87 | 4414881 |
| 1740094800 | 95.76 | 0.5 | 0.52 | 95.26 | 96 | 94.495 | 2579682 |
| 1740008400 | 95.26 | -0.5 | -0.52 | 94.96 | 95.94 | 94.5 | 1857351 |
| 1739922000 | 95.76 | 0.84 | 0.88 | 94.79 | 96.07 | 94.52 | 2568035 |
| 1739576400 | 94.92 | -0.74 | -0.77 | 96 | 96.39 | 94.89 | 1947697 |
| 1739490000 | 95.66 | 1.09 | 1.15 | 94.6 | 95.98 | 94.49 | 1860281 |
| 1739403600 | 94.57 | -1.74 | -1.81 | 95.39 | 95.72 | 93.52 | 3703544 |
| 1739317200 | 96.31 | -0.39 | -0.40 | 96.99 | 96.99 | 95.75 | 3162385 |
| 1739230800 | 96.7 | 0.62 | 0.65 | 96.08 | 96.83 | 95.235 | 1570571 |
| 1738971600 | 96.08 | 0.66 | 0.69 | 95.11 | 96.205 | 94.635 | 1489491 |
| 1738885200 | 95.42 | -0.77 | -0.80 | 96.3 | 96.335 | 94.815 | 1586735 |
| 1738798800 | 96.19 | 1.28 | 1.35 | 95.81 | 96.44 | 95.19 | 1874435 |
| 1738712400 | 94.91 | -0.71 | -0.74 | 94.6 | 95.4 | 93.64 | 2204060 |
| 1738626000 | 95.62 | 1.88 | 2.01 | 93.74 | 96.06 | 93.67 | 3025677 |
| 1738366800 | 93.74 | -0.12 | -0.13 | 93.55 | 94.24 | 93.24 | 6072723 |
| 1738280400 | 93.86 | 1.29 | 1.39 | 93.1 | 94.03 | 92.7 | 2274030 |
| 1738194000 | 92.57 | -0.82 | -0.88 | 93.4 | 93.85 | 92.29 | 1933736 |
| 1738107600 | 93.39 | -1.5 | -1.58 | 94.4 | 94.82 | 93.315 | 2468023 |
| 1738021200 | 94.89 | 4.29 | 4.74 | 92.5 | 96.07 | 91.77 | 3993580 |
| 1737762000 | 90.6 | -0.17 | -0.19 | 90.4 | 91.06 | 90.355 | 2542048 |
| 1737675600 | 90.77 | 0 | 0.00 | 90.77 | 90.77 | 90.77 | 0 |
| 1737589200 | 90.77 | -2.44 | -2.62 | 92.87 | 92.87 | 90.655 | 1717360 |
| 1737502800 | 93.21 | -0.44 | -0.47 | 93.95 | 94.96 | 92.89 | 2725323 |
| 1737157200 | 93.65 | 1.43 | 1.55 | 91.99 | 93.825 | 91.735 | 3516517 |
| 1737070800 | 92.22 | 1.99 | 2.21 | 90.06 | 92.23 | 90.02 | 2097561 |
| 1736984400 | 90.23 | 0.86 | 0.96 | 89.82 | 90.55 | 89.42 | 1971809 |
| 1736898000 | 89.37 | 0.9 | 1.02 | 88.47 | 89.58 | 88.26 | 2102226 |
| 1736811600 | 88.47 | 0.32 | 0.36 | 88.74 | 88.74 | 87.28 | 1883706 |
| 1736552400 | 88.15 | -0.86 | -0.97 | 88.54 | 89.11 | 87.79 | 2219187 |
| 1736379600 | 89.01 | 1.01 | 1.15 | 87.88 | 89.04 | 87.52 | 1793031 |
| 1736293200 | 88 | -0.37 | -0.42 | 88.85 | 89.17 | 87.72 | 2828527 |
| 1736206800 | 88.37 | -0.87 | -0.97 | 88.51 | 88.83 | 87.7 | 1927020 |
| 1735947600 | 89.24 | 0.21 | 0.24 | 88.98 | 89.85 | 88.74 | 1927962 |
| 1735861200 | 89.03 | -0.2 | -0.22 | 89.73 | 90.09 | 88.68 | 1529715 |
| 1735688400 | 89.23 | 0.07 | 0.08 | 89.3 | 89.64 | 88.59 | 1640960 |
| 1735602000 | 89.16 | -0.4 | -0.45 | 89.47 | 89.47 | 88.41 | 1374008 |
| 1735342800 | 89.56 | -0.03 | -0.03 | 89.53 | 89.9561 | 89.15 | 1296308 |
| 1735256400 | 89.59 | 0.01 | 0.01 | 89.23 | 90.13 | 89 | 1879770 |
| 1735077840 | 89.58 | -0.09 | -0.10 | 89.4 | 89.7334 | 89.095 | 653913 |
| 1734997200 | 89.67 | -0.36 | -0.40 | 89.89 | 89.89 | 88.79 | 1967553 |
| 1734738000 | 90.03 | 0.96 | 1.08 | 88.98 | 90.53 | 88.801 | 4438777 |
| 1734651600 | 89.07 | 0.2 | 0.23 | 88.509 | 90.245 | 88.411 | 2521890 |
| 1734565200 | 88.87 | -1.97 | -2.17 | 90.65 | 90.75 | 88.76 | 2658516 |
| 1734478800 | 90.84 | -0.42 | -0.46 | 90.83 | 91.92 | 90.43 | 2146075 |
| 1734392400 | 91.26 | -1.43 | -1.54 | 92.54 | 92.8799 | 91.04 | 3035144 |
| 1734133200 | 92.69 | 0.08 | 0.09 | 92.72 | 93.15 | 92.1 | 1850730 |
| 1734046800 | 92.61 | -0.14 | -0.15 | 93.38 | 93.735 | 92.415 | 2276409 |
| 1733960400 | 92.75 | -1.94 | -2.05 | 94.3 | 94.55 | 92.4 | 2338225 |
| 1733874000 | 94.69 | -0.09 | -0.09 | 94.56 | 94.99 | 93.24 | 1683993 |
| 1733787600 | 94.78 | -0.04 | -0.04 | 94.3901 | 95.42 | 93.931 | 2501796 |
| 1733528400 | 94.82 | -1.68 | -1.74 | 96.535 | 96.6388 | 94.32 | 2797506 |
| 1733442000 | 96.5 | -0.12 | -0.12 | 96.73 | 97.3163 | 96.41 | 2621940 |
| 1733355600 | 96.62 | -0.91 | -0.93 | 96.565 | 96.89 | 95.9 | 4961707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
