ED

Consolidated Edison Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Consolidated Edison Inc ED NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 0.25% 77.23 20:00:00
Open Price Low Price High Price Close Price Prev Close
77.00 76.68 77.33 77.23 77.04
more quote information »

ED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.5577.7876.20576.921,266,649-0.32-0.41%
1 Month79.6180.1076.20577.651,934,117-2.38-2.99%
3 Months72.4980.4371.40576.632,018,5314.746.54%
6 Months72.9180.4365.6472.542,492,5584.325.93%
1 Year75.7483.924765.6473.952,320,4351.491.97%
3 Years72.8195.1062.0379.361,993,9784.426.07%
5 Years77.1495.1062.0379.041,768,1370.090.12%

ED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 77.23 0.19 0.25% 77.00 77.33 76.68 1,297,865
Jun 10 2021 77.04 0.16 0.21% 76.88 77.25 76.59 1,217,415
Jun 09 2021 76.88 0.59 0.77% 76.54 76.94 76.31 1,238,724
Jun 08 2021 76.29 -1.02 -1.32% 77.26 77.39 76.205 1,497,364
Jun 07 2021 77.31 0.07 0.09% 77.41 77.55 77.14 960,809
Jun 04 2021 77.24 -0.02 -0.03% 77.55 77.78 77.22 1,418,931
Jun 03 2021 77.26 0.47 0.61% 76.61 77.445 76.46 3,258,078
Jun 02 2021 76.79 0.36 0.47% 76.51 77.45 76.28 2,678,862
Jun 01 2021 76.43 -0.81 -1.05% 77.46 77.49 76.40 1,745,348
May 28 2021 77.24 0.37 0.48% 77.19 77.49 76.98 1,629,022
May 27 2021 76.87 -1.13 -1.45% 78.00 78.07 76.51 2,858,036
May 26 2021 78.00 0.19 0.24% 77.66 78.23 77.56 1,466,050
May 25 2021 77.81 -0.57 -0.73% 78.28 78.43 77.29 1,090,663
May 24 2021 78.38 -0.58 -0.73% 79.17 79.35 78.32 1,277,761
May 21 2021 78.96 0.54 0.69% 78.48 79.08 78.35 3,196,834
May 20 2021 78.42 0.44 0.56% 78.13 79.34 78.13 1,809,285
May 19 2021 77.98 0.24 0.31% 77.69 78.06 77.12 2,784,538
May 18 2021 77.74 -0.99 -1.26% 77.88 78.10 77.24 2,344,110
May 17 2021 78.73 -0.24 -0.3% 79.08 79.905 78.72 2,741,645
May 14 2021 78.97 -0.31 -0.39% 79.61 80.10 78.87 1,534,771
May 13 2021 79.28 1.38 1.77% 77.63 79.82 77.63 2,065,606
May 12 2021 77.90 -1.44 -1.81% 79.49 79.54 77.76 2,054,424
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.