Consolidated Edison Inc (ED) Historical Stock Data
95.62 ↑0.37 (0.39%)
As of May 3, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, ED is up 0.18% a day on average. There have been 16 days where Consolidated Edison Inc closed green and 14 days where ED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 95.10 | 95.25 | ↑$0.15 (0.16%) | 94.46 | 95.62 | 1.99M |
| 2024-05-01 | 94.05 | 94.80 | ↑$0.75 (0.80%) | 93.78 | 95.44 | 2.37M |
| 2024-04-30 | 93.31 | 94.40 | ↑$1.09 (1.17%) | 92.78 | 94.86 | 3.73M |
| 2024-04-29 | 93.31 | 93.97 | ↑$0.66 (0.71%) | 93.31 | 94.18 | 1.15M |
| 2024-04-26 | 94.11 | 92.93 | ↓$1.18 (-1.25%) | 92.93 | 94.38 | 1.42M |
| 2024-04-25 | 93.43 | 94.11 | ↑$0.68 (0.73%) | 92.69 | 94.36 | 2.19M |
| 2024-04-24 | 92.05 | 93.43 | ↑$1.38 (1.50%) | 91.32 | 93.75 | 2M |
| 2024-04-23 | 92.37 | 92.84 | ↑$0.47 (0.51%) | 92.25 | 93.38 | 1.84M |
| 2024-04-22 | 91.46 | 92.73 | ↑$1.27 (1.39%) | 91.25 | 92.86 | 1.82M |
| 2024-04-19 | 91.41 | 91.77 | ↑$0.36 (0.39%) | 91.13 | 92.53 | 7.40M |
| 2024-04-18 | 90.66 | 90.90 | ↑$0.24 (0.26%) | 89.67 | 91.18 | 2.53M |
| 2024-04-17 | 88.02 | 90.33 | ↑$2.31 (2.62%) | 87.85 | 90.53 | 2.92M |
| 2024-04-16 | 89.04 | 87.42 | ↓$1.62 (-1.82%) | 87.40 | 89.27 | 2.10M |
| 2024-04-15 | 89.78 | 89.32 | ↓$0.46 (-0.51%) | 88.81 | 90.23 | 3.52M |
| 2024-04-12 | 88.74 | 88.63 | ↓$0.11 (-0.12%) | 88.02 | 89.33 | 1.40M |
| 2024-04-11 | 89.39 | 88.55 | ↓$0.84 (-0.94%) | 88.14 | 89.39 | 1.33M |
| 2024-04-10 | 89.51 | 88.89 | ↓$0.62 (-0.69%) | 88.30 | 89.75 | 1.62M |
| 2024-04-09 | 90.78 | 91.13 | ↑$0.35 (0.39%) | 90.35 | 91.16 | 1.18M |
| 2024-04-08 | 89.69 | 90.60 | ↑$0.91 (1.01%) | 89.49 | 90.77 | 1.44M |
| 2024-04-05 | 89.67 | 89.65 | ↓$0.02 (-0.02%) | 88.89 | 90.01 | 1.74M |
| 2024-04-04 | 90.49 | 90.19 | ↓$0.30 (-0.33%) | 89.36 | 90.73 | 1.67M |
| 2024-04-03 | 90.54 | 89.89 | ↓$0.65 (-0.72%) | 89.79 | 90.86 | 1.40M |
| 2024-04-02 | 90.41 | 90.60 | ↑$0.19 (0.21%) | 90.41 | 91.73 | 1.83M |
| 2024-04-01 | 90.79 | 90.33 | ↓$0.46 (-0.51%) | 89.68 | 90.92 | 1.11M |
| 2024-03-28 | 90.21 | 90.81 | ↑$0.60 (0.67%) | 89.79 | 90.90 | 1.79M |
| 2024-03-27 | 87.92 | 90.05 | ↑$2.13 (2.42%) | 87.92 | 90.09 | 1.94M |
| 2024-03-26 | 88.44 | 87.45 | ↓$0.99 (-1.12%) | 87.16 | 88.53 | 1.41M |
| 2024-03-25 | 88.75 | 88.50 | ↓$0.25 (-0.28%) | 88.00 | 89.04 | 1.16M |
| 2024-03-22 | 89.15 | 88.60 | ↓$0.55 (-0.62%) | 88.38 | 89.35 | 1.51M |
| 2024-03-21 | 89.24 | 88.65 | ↓$0.59 (-0.66%) | 88.61 | 89.73 | 2.16M |
Create an account or log in to view more rows.
$ED When in doubt
zoom out. ??
$ED Move up
let's buy
$ED news?
$ED slap the ask.
$ED call the SEC
$ED so tired of this pos let's fly already
$ED buy
$ED steady steady n hold
$ED MACD turned bullish
$ED the price is wrong