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
  0.84 0.91% 93.61 93.72 92.52 92.71 92.77 20:00:00
more quote information »

ED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week88.9793.7288.9391.131,999,7364.645.22%
1 Month89.6693.7286.6989.101,637,8723.954.41%
3 Months92.2493.7285.1288.251,614,9691.371.49%
6 Months86.8295.0084.4289.231,577,5816.797.82%
1 Year77.0895.0075.2586.711,667,58116.5321.45%
3 Years72.8295.0071.1281.911,532,34220.7928.55%
5 Years70.3695.0056.8675.781,657,71223.2533.04%

ED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 93.61 0.84 0.91% 92.71 93.72 92.52 1,434,098
Jan 23 2020 92.77 1.61 1.77% 91.20 92.79 91.20 1,741,760
Jan 22 2020 91.16 0.33 0.36% 91.20 91.60 90.99 1,581,737
Jan 21 2020 90.83 0.59 0.65% 90.37 90.87 89.88 2,140,873
Jan 17 2020 90.24 1.07 1.2% 88.97 90.415 88.93 2,534,574
Jan 16 2020 89.17 0.21 0.24% 89.08 89.32 88.96 1,707,107
Jan 15 2020 88.96 1.18 1.34% 88.06 89.195 87.945 1,944,206
Jan 14 2020 87.78 -0.01 -0.01% 87.95 88.055 87.13 2,106,312
Jan 13 2020 87.79 0.38 0.44% 87.47 88.19 87.29 1,351,362
Jan 10 2020 87.4083 0.53 0.61% 87.10 87.75 87.065 1,453,411
Jan 09 2020 86.88 -0.09 -0.1% 86.82 87.25 86.71 1,493,615
Jan 08 2020 86.97 -0.33 -0.38% 87.08 87.38 86.69 2,249,335
Jan 07 2020 87.30 -1.04 -1.18% 88.42 88.58 87.18 1,897,737
Jan 06 2020 88.34 -0.86 -0.96% 88.67 89.06 88.10 1,391,483
Jan 03 2020 89.195 0.33 0.38% 88.56 89.23 88.46 1,352,540
Jan 02 2020 88.86 -1.61 -1.78% 90.55 90.6548 88.47 1,281,564
Dec 31 2019 90.47 0.28 0.31% 90.19 90.49 89.815 1,153,574
Dec 30 2019 90.19 0.25 0.28% 89.70 90.19 89.55 1,264,112
Dec 27 2019 89.94 0.29 0.32% 89.66 89.99 89.51 836,390
Dec 26 2019 89.65 -0.02 -0.02% 89.74 89.82 89.16 717,515
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.