ED Quote, Trading Chart, Consolidated Edison Inc.
$67.08 Last:
0.06% Change Percent:
$67.13 Open:
$67.08 Previous Close:
$67.65 High:
$66.31 Low:
2,181,575 Volume:
03/02/2021 04:56:21 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-02 | 67.13 | 67.08 | 67.65 | 66.31 | 2,181,575 |
| 2021-03-01 | 66.13 | 67.04 | 67.6 | 66.06 | 4,423,309 |
| 2021-02-26 | 67.19 | 65.65 | 67.62 | 65.56 | 3,971,608 |
| 2021-02-25 | 66.7 | 67.15 | 67.35 | 66.61 | 2,199,284 |
| 2021-02-24 | 67.74 | 66.65 | 67.9 | 66.59 | 3,338,297 |
| 2021-02-23 | 68.57 | 67.67 | 68.7 | 67.31 | 3,355,995 |
| 2021-02-22 | 67.75 | 67.97 | 68.08 | 66.6312 | 3,861,510 |
| 2021-02-19 | 69.51 | 68.18 | 69.6425 | 67.94 | 4,296,053 |
| 2021-02-18 | 70 | 70.02 | 70.45 | 69.805 | 3,038,138 |
| 2021-02-17 | 70.16 | 70.16 | 70.52 | 69.69 | 1,473,435 |
| 2021-02-16 | 70.26 | 70.05 | 70.49 | 69.4 | 2,264,018 |
| 2021-02-15 | 71.87 | 71.06 | 72.09 | 70.7 | 1,595,654 |
| 2021-02-12 | 71.87 | 71.06 | 72.09 | 70.7 | 1,590,568 |
| 2021-02-11 | 72.31 | 71.82 | 72.42 | 71.66 | 1,790,359 |
| 2021-02-10 | 71.8 | 72.31 | 72.32 | 71.38 | 1,410,535 |
| 2021-02-09 | 71.52 | 71.35 | 71.64 | 70.47 | 1,445,395 |
| 2021-02-08 | 71.78 | 71.28 | 71.96 | 71.03 | 1,773,833 |
| 2021-02-05 | 71.02 | 71.5 | 71.85 | 70.62 | 1,634,130 |
| 2021-02-04 | 70.6 | 70.59 | 71 | 70.03 | 2,390,112 |
| 2021-02-03 | 70.02 | 70.51 | 70.86 | 70 | 1,766,971 |
Consolidated Edison Inc. Company Name:
ED Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Younger investors with many years of work ahead of them can afford to prioritize growth over income in their portfolios. After all, time is going to do most of their heavy lifting for the foreseeable future, and it's likely to erase any short-term setbacks the market might dish out. For inv...
-
Dividend stocks have a long history of enriching investors by providing them with income and the upside from a rising share price. However, sometimes even the best dividend payers hit a rough patch where their shares slump. Those sell-offs have their benefits, as they cause ...
-
Wall Street usually prices in events before they happen, and that is as true for Consolidated Edison (NYSE: ED) as it is for any other company. If news is anticipated, and investors want to know what to expect, a simple review of the stock's price action is one of the best ways to...