Consolidated Edison Inc (ED) Historical Stock Data
92.73 ↑0.96 (1.05%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ED is up 0.03% a day on average. There have been 13 days where Consolidated Edison Inc closed green and 17 days where ED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 89.44 | 89.04 | ↓$0.40 (-0.45%) | 88.62 | 90.21 | 1.55M |
| 2024-03-19 | 89.39 | 89.71 | ↑$0.32 (0.36%) | 88.78 | 89.80 | 1.51M |
| 2024-03-18 | 88.80 | 88.99 | ↑$0.19 (0.21%) | 88.44 | 89.36 | 1.35M |
| 2024-03-15 | 88.05 | 88.94 | ↑$0.89 (1.01%) | 88.05 | 89.22 | 3.46M |
| 2024-03-14 | 89.20 | 88.67 | ↓$0.53 (-0.59%) | 88.04 | 89.54 | 1.45M |
| 2024-03-13 | 90.40 | 89.57 | ↓$0.83 (-0.92%) | 89.44 | 91.10 | 1.67M |
| 2024-03-12 | 90.37 | 89.93 | ↓$0.44 (-0.49%) | 89.91 | 91.06 | 1.32M |
| 2024-03-11 | 90.17 | 90.80 | ↑$0.63 (0.70%) | 89.75 | 91.00 | 1.20M |
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