ED Quote, Trading Chart, Consolidated Edison Inc.

home / stock / ed / ed quote

Stock Information
Company Name: Consolidated Edison Inc.
Stock Symbol: ED
Market: NYSE
Website: conedison.com
Menu
ED ED Quote ED Short ED News ED Articles ED Message Board
Get ED Alerts

News, Short Squeeze, Breakout and More Instantly...
ED Quote
Last:$93.76
Change Percent:-0.46%
Open:$91.97
Previous Close:$93.76
High:$94.23
Low:$91.595
Volume:2,025,310
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ED Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$91.97
Close:$93.76
High:$94.23
Low:$91.595
Volume:2,025,310
Date:2024-07-16
Open:$90.79
Close:$91.55
High:$91.58
Low:$90.301
Volume:1,526,591
Date:2024-07-15
Open:$91.66
Close:$90.26
High:$91.86
Low:$90.18
Volume:1,490,241
Date:2024-07-12
Open:$91.89
Close:$92.19
High:$92.561
Low:$91.58
Volume:1,222,858
Date:2024-07-11
Open:$90.17
Close:$91.46
High:$91.7
Low:$89.8
Volume:1,345,746
Date:2024-07-10
Open:$89.18
Close:$89.87
High:$90
Low:$88.65
Volume:1,188,425
Date:2024-07-09
Open:$88.3
Close:$88.85
High:$89.225
Low:$88.2104
Volume:1,589,236
Date:2024-07-08
Open:$89.28
Close:$88.42
High:$89.3759
Low:$88.315
Volume:1,169,376
Date:2024-07-05
Open:$88.8
Close:$89.27
High:$89.6
Low:$88.475
Volume:1,551,140
Date:2024-07-04
Open:$88.95
Close:$88.71
High:$89.56
Low:$88.55
Volume:922,354
Date:2024-07-03
Open:$88.95
Close:$88.71
High:$89.56
Low:$88.55
Volume:922,354
Date:2024-07-02
Open:$88.98
Close:$88.97
High:$89.27
Low:$88.73
Volume:1,128,198
Date:2024-07-01
Open:$89.76
Close:$88.81
High:$90.08
Low:$88.56
Volume:1,145,188
Date:2024-06-28
Open:$89.97
Close:$89.42
High:$89.98
Low:$88.77
Volume:2,647,348
Date:2024-06-27
Open:$89.65
Close:$89.68
High:$89.9
Low:$89.26
Volume:1,258,140
Date:2024-06-26
Open:$88.92
Close:$89.67
High:$89.83
Low:$88.52
Volume:1,838,729
Date:2024-06-25
Open:$91.06
Close:$89.39
High:$91.135
Low:$89.28
Volume:1,531,285
Date:2024-06-24
Open:$90.47
Close:$91.27
High:$91.8199
Low:$90.42
Volume:1,441,194
Date:2024-06-21
Open:$90.65
Close:$90.34
High:$91.45
Low:$90.31
Volume:3,202,328
Date:2024-06-20
Open:$90.55
Close:$90.53
High:$91.22
Low:$90.26
Volume:1,383,835