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 | -3.94 | -4.07487847761 | 96.69 | 97.3163 | 92.4 | 2406028 | 94.75707401 | CS |
| 4 | -2.95 | -3.08254963427 | 95.7 | 102.645 | 92.4 | 2215995 | 97.1312593 | CS |
| 12 | -8.74 | -8.61168588038 | 101.49 | 107.75 | 92.4 | 2028755 | 100.54368912 | CS |
| 26 | 0.2 | 0.216099405727 | 92.55 | 107.75 | 88.2104 | 1831451 | 99.03348341 | CS |
| 52 | 0.66 | 0.716690194375 | 92.09 | 107.75 | 85.85 | 1893518 | 95.10335891 | CS |
| 156 | 10.23 | 12.396994668 | 82.52 | 107.75 | 78.1 | 1888791 | 92.72009948 | CS |
| 260 | 5.07 | 5.78239051095 | 87.68 | 107.75 | 62.03 | 2063778 | 85.38246116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 92.75 | -1.94 | -2.05 | 94.65 | 94.65 | 92.4 | 2352362 |
| 1733874000 | 94.69 | -0.09 | -0.09 | 94.64 | 94.99 | 93.24 | 1695483 |
| 1733787600 | 94.78 | -0.04 | -0.04 | 94.8 | 95.42 | 93.931 | 2529501 |
| 1733528400 | 94.82 | -1.68 | -1.74 | 96.5 | 96.675 | 94.32 | 2813526 |
| 1733442000 | 96.5 | -0.12 | -0.12 | 96.69 | 97.3163 | 96.41 | 2639270 |
| 1733355600 | 96.62 | -0.91 | -0.93 | 96.54 | 96.89 | 95.9 | 5090617 |
| 1733269200 | 97.53 | -0.97 | -0.98 | 99.38 | 99.38 | 97.52 | 1535742 |
| 1733182800 | 98.5 | -2.09 | -2.08 | 100.84 | 100.84 | 98.2 | 1909419 |
| 1732917840 | 100.59 | -0.99 | -0.97 | 101.4 | 101.8 | 100.48 | 952344 |
| 1732750800 | 101.58 | -0.12 | -0.12 | 102.31 | 102.645 | 101.42 | 1330447 |
| 1732664400 | 101.7 | 2.23 | 2.24 | 99.47 | 101.81 | 99.47 | 2435308 |
| 1732578000 | 99.47 | 1.11 | 1.13 | 98.46 | 99.48 | 98.1753 | 3994661 |
| 1732318800 | 98.36 | -0.34 | -0.34 | 98.9 | 99.25 | 98.2 | 1185989 |
| 1732232400 | 98.7 | 0.82 | 0.84 | 97.51 | 98.71 | 97.35 | 1470558 |
| 1732146000 | 97.88 | 0.91 | 0.94 | 96.6 | 97.93 | 96.425 | 2119617 |
| 1732059600 | 96.97 | 0.52 | 0.54 | 96.46 | 97.08 | 95.32 | 1861442 |
| 1731973200 | 96.45 | 0.01 | 0.01 | 96.04 | 96.94 | 95.82 | 1835867 |
| 1731714000 | 96.44 | 1.2 | 1.26 | 95 | 96.49 | 95 | 2239157 |
| 1731627600 | 95.24 | -0.17 | -0.18 | 95.7 | 95.88 | 95.06 | 2112597 |
| 1731541200 | 95.41 | -1.63 | -1.68 | 96.79 | 96.88 | 94.89 | 2126319 |
| 1731454800 | 97.04 | -1.44 | -1.46 | 98.48 | 98.86 | 96.84 | 2682770 |
| 1731368400 | 98.48 | 0.35 | 0.36 | 97.63 | 98.965 | 97.59 | 1965359 |
| 1731109200 | 98.13 | 0.55 | 0.56 | 97.49 | 98.91 | 96.99 | 2915286 |
| 1731022800 | 97.58 | -1.38 | -1.39 | 99.02 | 99.69 | 97.24 | 3061375 |
| 1730936400 | 98.96 | -0.86 | -0.86 | 98.65 | 99.8 | 98.14 | 3638408 |
| 1730850000 | 99.82 | 0.67 | 0.68 | 99.01 | 99.85 | 98.35 | 2062090 |
| 1730763600 | 99.15 | -0.85 | -0.85 | 99.49 | 100.54 | 98.2 | 2088317 |
| 1730500800 | 100 | -1.68 | -1.65 | 102.01 | 102.17 | 99.57 | 2832836 |
| 1730414400 | 101.68 | -1.04 | -1.01 | 102.81 | 103.78 | 101.56 | 3727883 |
| 1730328000 | 102.72 | -0.19 | -0.18 | 103.14 | 103.395 | 102.195 | 1641127 |
| 1730241600 | 102.91 | -1.9 | -1.81 | 104.27 | 104.395 | 102.805 | 1452900 |
| 1730155200 | 104.81 | 0.21 | 0.20 | 104.98 | 105.375 | 104.75 | 1204567 |
| 1729896000 | 104.6 | -2.4 | -2.24 | 107.41 | 107.54 | 104.495 | 1734223 |
| 1729809600 | 107 | -0.4 | -0.37 | 107.46 | 107.75 | 106.69 | 1127149 |
| 1729723200 | 107.4 | 1.7 | 1.61 | 105.98 | 107.46 | 105.63 | 1660033 |
| 1729636800 | 105.7 | -0.56 | -0.53 | 105.55 | 105.99 | 104.64 | 1207216 |
| 1729550400 | 106.26 | -0.5 | -0.47 | 106.79 | 107.1035 | 105.94 | 1405780 |
| 1729291200 | 106.76 | 1.1 | 1.04 | 105.96 | 106.77 | 105.26 | 6365338 |
| 1729204800 | 105.66 | -0.48 | -0.45 | 106.44 | 106.45 | 105.005 | 1727854 |
| 1729118400 | 106.14 | 0.69 | 0.65 | 105.75 | 106.18 | 105.21 | 1869232 |
| 1729032000 | 105.45 | 2.41 | 2.34 | 104.82 | 106.41 | 104.52 | 2748902 |
| 1728945600 | 103.04 | 0.72 | 0.70 | 101.75 | 103.14 | 101.32 | 1976016 |
| 1728686400 | 102.32 | 0.74 | 0.73 | 101.91 | 102.35 | 101.44 | 1316868 |
| 1728600000 | 101.58 | -0.79 | -0.77 | 102.73 | 103.16 | 101.502 | 1179346 |
| 1728513600 | 102.37 | 0.26 | 0.25 | 102.11 | 102.93 | 101.671 | 1114657 |
| 1728427200 | 102.11 | 0.97 | 0.96 | 101.67 | 102.94 | 101.26 | 1328779 |
| 1728340800 | 101.14 | -2.01 | -1.95 | 102.7 | 102.7 | 100.94 | 1966567 |
| 1728081600 | 103.15 | -0.87 | -0.84 | 102.79 | 103.34 | 102.27 | 952854 |
| 1727995200 | 104.02 | -0.43 | -0.41 | 104.81 | 104.81 | 103.58 | 951537 |
| 1727908800 | 104.45 | -0.7 | -0.67 | 104.32 | 104.865 | 103.9502 | 996720 |
| 1727822400 | 105.15 | 1.02 | 0.98 | 104.25 | 105.59 | 103.56 | 1834412 |
| 1727736000 | 104.13 | 0.08 | 0.08 | 104.47 | 104.47 | 103.145 | 1449539 |
| 1727476800 | 104.05 | 0.93 | 0.90 | 103.47 | 104.59 | 103.41 | 1366820 |
| 1727390400 | 103.12 | -0.04 | -0.04 | 102.41 | 103.98 | 102.26 | 1391586 |
| 1727304000 | 103.16 | 0.34 | 0.33 | 103.25 | 103.44 | 102.27 | 1151088 |
| 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 | 101.49 | 102.425 | 100.95 | 1761680 |
| 1726699200 | 103.41 | -1.13 | -1.08 | 104.38 | 104.88 | 102.55 | 1347581 |
| 1726612800 | 104.54 | -0.31 | -0.30 | 104.76 | 105.29 | 104 | 1391025 |
| 1726526400 | 104.85 | 0.29 | 0.28 | 105.04 | 105.82 | 104.76 | 1467923 |
| 1726267200 | 104.56 | 1.17 | 1.13 | 103.59 | 104.74 | 103.21 | 1273506 |
| 1726180800 | 103.39 | -0.43 | -0.41 | 103.71 | 104.575 | 103.25 | 1528603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
