Consolidated Edison Inc (E1DI34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 19.33 | 6.86922530206 | 281.4 | 300.73 | 281.4 | 1 | 291.065 | DR |
| 26 | 15.07 | 5.27550234545 | 285.66 | 300.73 | 281.4 | 5 | 288.31736842 | DR |
| 52 | 74.57 | 32.9722320481 | 226.16 | 300.73 | 222.2 | 5 | 264.8553125 | DR |
| 156 | 75.11 | 33.2904884319 | 225.62 | 300.73 | 213.31 | 142 | 235.91196492 | DR |
| 260 | 104.35 | 53.1367756391 | 196.38 | 300.73 | 179.1 | 146 | 221.0194362 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1737149400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1737063000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736976600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736890200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736803800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736544600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736458200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736371800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736285400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1736199000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1735939800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1735853400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1735594200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1735335000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1735248600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734989400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734730200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734643800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734557400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734471000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734384600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734125400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1734039000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733952600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733866200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733779800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733520600 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733434200 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733347800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733261400 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1733175000 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1732915800 | 300.73 | 0 | 0.00 | 300.73 | 300.73 | 300.73 | 0 |
| 1732829400 | 300.73 | 19.33 | 6.87 | 300.73 | 300.73 | 300.73 | 1 |
| 1732742940 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1732656540 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1732570140 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1732310940 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1732224540 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1732051740 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731965340 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731619740 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731533340 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731446940 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731360540 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731101340 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1731014940 | 281.39999 | -7.44 | -2.58 | 281.39999 | 281.39999 | 281.39999 | 1 |
| 1730898000 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730811600 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730725200 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730466000 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730379600 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730293200 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730206800 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730120400 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1729861200 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1729774800 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1729688400 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1729602000 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1729515600 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
