Consolidated Edison Historical Data - EDC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.54	-0.623700623701	86.58	87.16	84.7	396	85.925	DE
4	-2.38	-2.6916987107	88.42	88.88	84.7	435	86.47063439	DE
12	-11.72	-11.9885433715	97.76	99.7	84.7	278	90.24548855	DE
26	3.76	4.56976178901	82.28	99.7	82	249	91.23146493	DE
52	0.64	0.749414519906	85.4	99.7	79.2	241	87.3531243	DE
156	10.74	14.2629482072	75.3	102.36	70.7	141	85.87557884	DE
260	28.84	50.4195804196	57.2	102.36	54.73	131	81.27243006	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	86.02	-0.52	-0.60	86.54	86.54	86.02	290
1736458020	86.54	0.86	1.00	86.44	86.56	86.44	342
1736371620	85.68	0.28	0.33	85.38	85.9	85.099999	344
1736285220	85.4	0.02	0.02	85.56	85.88	84.86	164
1736198820	85.38	-1.3	-1.50	87.16	87.16	84.7	687
1735939620	86.68	-0.06	-0.07	86.58	87	86.58	443
1735853220	86.74	1.36	1.59	86.44	87.52	86.44	366
1735594020	85.38	-0.96	-1.11	85.819999	85.819999	85.38	375
1735334820	86.34	0.38	0.44	86.22	86.34	85.62	532
1734989220	85.96	-0.28	-0.32	86.38	86.68	85.92	596
1734730020	86.24	-0.42	-0.48	85.3	86.34	85.28	145
1734643620	86.66	0.44	0.51	85.56	86.66	85.56	129
1734557220	86.22	-0.34	-0.39	86.44	86.96	86.08	278
1734470820	86.56	-0.2	-0.23	86.44	86.74	86.44	1165
1734384420	86.76	-1.78	-2.01	88.88	88.88	86.76	139
1734125220	88.54	0.2	0.23	88.42	88.54	88	821
1734038820	88.34	0.3	0.34	89.06	89.06	88.34	39
1733952420	88.04	-2.14	-2.37	88.04	88.04	88.04	195
1733866020	90.18	0.02	0.02	89.66	90.18	88.84	228
1733779620	90.16	0.7	0.78	89.96	90.16	89.52	179
1733520420	89.46	-2.2	-2.40	91.44	92.5	89.46	1031
1733434020	91.66	0.04	0.04	91.58	91.86	91.58	70
1733347620	91.62	-1.78	-1.91	92.78	92.86	91.24	247
1733261220	93.4	-0.52	-0.55	93.54	93.54	93.4	6
1733174820	93.92	-2.12	-2.21	95.98	95.98	93.92	64
1732915620	96.04	-0.12	-0.12	96.76	96.76	96.04	40
1732829220	96.16	-0.42	-0.43	96.16	96.16	96.16	2
1732742820	96.58	0.76	0.79	96.32	96.9	96.32	193
1732656420	95.82	1.78	1.89	94.64	95.82	94.22	216
1732570020	94.04	-0.88	-0.93	95.98	96.3	93.78	859
1732310820	94.92	2.32	2.51	94.92	94.92	94.92	200
1732224420	92.6	0	0.00	92.6	92.6	92.6	0
1732138020	92.6	1.6	1.76	91.78	92.6	91.78	710
1732051620	91	0	0.00	91	91	91	75
1731965220	91	0	0.00	91	91	91	2
1731705960	91	0.76	0.84	89.86	91	89.86	48
1731619560	90.24	-0.22	-0.24	90.32	90.32	90.24	60
1731533160	90.46	-0.88	-0.96	89.44	90.46	89.44	437
1731446820	91.34	-1.4	-1.51	93.04	93.04	91.34	194
1731360420	92.74	0.74	0.80	91.9	92.9	91.9	150
1731101220	92	1.04	1.14	90.54	92	90.54	125
1731014760	90.96	-1.1	-1.19	92.34	92.34	90.96	231
1730928360	92.06	1.24	1.37	95.34	96.46	88.12	401
1730841960	90.82	-0.68	-0.74	91	91.68	90.82	330
1730755560	91.5	-1.76	-1.89	91.1	91.6	91.1	311
1730496360	93.26	-1.78	-1.87	94.02	94.02	93.26	23
1730409960	95.04	0	0.00	93.82	95.04	93.82	192
1730323560	95.04	-0.22	-0.23	94.72	95.1	94.72	71
1730237160	95.26	-1.6	-1.65	96.92	96.92	95.26	389
1730150760	96.86	-0.4	-0.41	97.06	97.36	96.86	60
1729888020	97.26	-2.36	-2.37	99.04	99.04	97.26	21
1729801560	99.62	0.06	0.06	99.32	99.62	99.32	101
1729715160	99.56	2.16	2.22	97.46	99.7	97.46	611
1729628760	97.4	-0.98	-1.00	97.7	97.7	97.4	123
1729542360	98.38	0.62	0.63	98.52	98.52	98	344
1729283160	97.76	0.4	0.41	97.76	98.02	97.4	120
1729196760	97.36	0.18	0.19	97.82	97.82	97.36	85
1729110360	97.18	-0.02	-0.02	96.62	97.18	96.62	38
1729023960	97.2	3.74	4.00	94.94	97.38	94.94	1662
1728937620	93.46	0.28	0.30	93.8	93.8	93.26	85
1728678360	93.18	-0.76	-0.81	92.92	93.18	92.92	23

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Consolidated Edison (EDC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Consolidated Edison (EDC) Historical

Consolidated Edison (EDC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free