ED Quote, Trading Chart, Consolidated Edison Inc.
$76.28 Last:
0.08% Change Percent:
$76.28 Open:
$76.28 Previous Close:
$76.67 High:
$75.99 Low:
2,589,183 Volume:
06/17/2021 04:43:47 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ED Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-17 | 76.28 | 76.28 | 76.67 | 75.99 | 2,589,183 |
| 2021-06-16 | 77.17 | 76.22 | 77.61 | 76.14 | 2,923,926 |
| 2021-06-15 | 77.75 | 77.75 | 78.49 | 77.3 | 1,984,169 |
| 2021-06-14 | 77.19 | 77.75 | 77.83 | 76.95 | 1,451,493 |
| 2021-06-11 | 77 | 77.23 | 77.33 | 76.68 | 1,297,863 |
| 2021-06-10 | 76.88 | 77.04 | 77.25 | 76.59 | 1,217,415 |
| 2021-06-09 | 76.54 | 76.88 | 76.94 | 76.31 | 1,229,344 |
| 2021-06-08 | 77.26 | 76.29 | 77.39 | 76.205 | 1,496,705 |
| 2021-06-07 | 77.41 | 77.31 | 77.55 | 77.14 | 959,915 |
| 2021-06-04 | 77.55 | 77.24 | 77.78 | 77.22 | 1,417,343 |
| 2021-06-03 | 76.61 | 77.26 | 77.445 | 76.46 | 3,256,592 |
| 2021-06-02 | 76.51 | 76.79 | 77.45 | 76.28 | 2,678,845 |
| 2021-06-01 | 77.46 | 76.43 | 77.49 | 76.4 | 1,745,455 |
| 2021-05-31 | 77.19 | 77.24 | 77.49 | 76.98 | 1,629,027 |
| 2021-05-28 | 77.19 | 77.24 | 77.49 | 76.98 | 1,625,802 |
| 2021-05-27 | 78 | 76.87 | 78.07 | 76.51 | 2,862,991 |
| 2021-05-26 | 77.66 | 78 | 78.23 | 77.56 | 1,463,834 |
| 2021-05-25 | 78.28 | 77.81 | 78.43 | 77.29 | 1,089,190 |
| 2021-05-24 | 79.17 | 78.38 | 79.35 | 78.32 | 1,275,861 |
| 2021-05-21 | 78.48 | 78.96 | 79.08 | 78.35 | 3,195,262 |
Consolidated Edison Inc. Company Name:
ED Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Con Edison Is East's Top Energy Company When It Comes To Diversity, Says Group PR Newswire NEW YORK , June 11, 2021 /PRNewswire/ -- Con Edison has been ranked the top energy company in the eastern United States when it comes to commitment to diversity, equali...
-
Kinder Morgan (NYSE: KMI) has agreed to acquire Stagecoach Gas Services, a natural gas pipeline and storage joint venture currently owned by Consolidated Edison (NYSE: ED) and Crestwood Equity Partners (NYSE: CEQP) . It's paying $1.225 billion i...
-
Con Edison Invests In Summer Reliability While Leading The Clean Energy Transition Company Spends $1.5 Billion to Upgrade Systems for Summer 2021; Ushering in Renewables, Low-Carbon Technologies; Westchester Residential Bills Could Be Up As Supply Costs Rise PR Newswire ...