Consolidated Edison Inc Historical Data - ED | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Consolidated Edison Inc (ED)
Consolidated Edison Inc (ED) Historical

Consolidated Edison Inc (ED)

92.93

-1.18

(-1.25%)

Closed April 27 4:00PM

Delayed by 15 minutes

92.93

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.73	1.89692982456	91.2	94.38	91.13	3050385	92.56770073	CS
4	2.14	2.357087785	90.79	94.38	87.4	2159594	90.78425522	CS
12	0.9	0.977941975443	92.03	94.38	85.85	1886774	89.42004679	CS
26	4.26	4.80433066426	88.67	94.78	85.85	1922287	90.05244716	CS
52	-6.36	-6.40547890019	99.29	100.44	80.46	1936898	90.79556603	CS
156	15.41	19.8787409701	77.52	102.21	71.17	1961755	87.54291933	CS
260	7.56	8.85556987232	85.37	102.21	62.03	2025524	84.19110669	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	92.93	-1.18	-1.25	94.11	94.38	92.93	1418564
1714084800	94.11	0.68	0.73	93.64	94.36	92.69	2152772
1713998400	93.43	0.59	0.64	92.05	93.75	91.32	1999952
1713912000	92.84	0.11	0.12	92.37	93.38	92.25	1843831
1713825600	92.73	0.96	1.05	91.46	92.855	91.2501	1818304
1713566400	91.77	0.87	0.96	91.2	92.53	91.13	7398350
1713480000	90.9	0.57	0.63	90.66	91.18	89.67	2528769
1713393600	90.33	2.91	3.33	88.02	90.53	87.85	2922754
1713307200	87.42	-1.9	-2.13	88.34	88.36	87.4	2022813
1713220800	89.32	0.69	0.78	89.78	90.225	88.81	3517996
1712961600	88.63	0.08	0.09	88.74	89.33	88.02	1395395
1712875200	88.55	-0.34	-0.38	89.39	89.39	88.14	1325848
1712788800	88.89	-2.24	-2.46	89.46	89.4999	88.3	1590571
1712702400	91.13	0.53	0.58	90.78	91.16	90.35	1183705
1712616000	90.6	0.95	1.06	89.69	90.7701	89.48	1437714
1712356800	89.65	-0.54	-0.60	89.86	90.005	88.89	1696067
1712270400	90.19	0.3	0.33	90.49	90.73	89.36	1666996
1712184000	89.89	-0.71	-0.78	90.54	90.86	89.785	1404636
1712097600	90.6	0.27	0.30	91.17	91.73	90.5	1771694
1712011200	90.33	-0.48	-0.53	90.79	90.92	89.68	1109597
1711665600	90.81	0.76	0.84	90.21	90.9	89.79	1781191
1711579200	90.05	2.6	2.97	87.92	90.09	87.92	1935135
1711492800	87.45	-1.05	-1.19	88.44	88.53	87.16	1411959
1711406400	88.5	-0.1	-0.11	88.75	89.04	88	1163705
1711147200	88.6	-0.05	-0.06	89.15	89.35	88.375	1507460
1711060800	88.65	-0.39	-0.44	89.24	89.73	88.61	2162550
1710974400	89.04	-0.67	-0.75	89.44	90.21	88.615	1545740
1710888000	89.71	0.72	0.81	89.39	89.8	88.78	1507363
1710801600	88.99	0.05	0.06	88.8	89.36	88.44	1354964
1710542400	88.94	0.27	0.30	88.05	89.22	88.05	3410414
1710456000	88.67	-0.9	-1.00	89.2	89.5386	88.035	1450253
1710369600	89.57	-0.36	-0.40	90.4	91.1	89.44	1673103
1710283200	89.93	-0.87	-0.96	90.37	91.06	89.91	1316826
1710196800	90.8	0.68	0.75	90.17	91	89.75	1197014
1709941200	90.12	0.18	0.20	90.17	90.34	89.17	1072138
1709854800	89.94	0.09	0.10	90.76	90.92	89.73	1007906
1709768400	89.85	0.86	0.97	89.56	90.275	89.44	1436736
1709682000	88.99	-0.14	-0.16	89.45	90.79	88.66	2037202
1709595600	89.13	2.12	2.44	86.56	89.4	86.56	1959934
1709336400	87.01	-0.2	-0.23	86.99	87.1098	85.85	1571966
1709250000	87.21	0.56	0.65	87.03	87.74	86.65	2800076
1709163600	86.65	-0.23	-0.26	86.85	87.28	86.45	1185455
1709077200	86.88	0.67	0.78	86.53	87.18	86.16	1159043
1708990800	86.21	-1.72	-1.96	87.71	87.8	86.09	1562869
1708731600	87.93	0.02	0.02	88.09	88.85	87.695	1190735
1708645200	87.91	-0.7	-0.79	87.91	88.21	86.73	1628834
1708558800	88.61	1.03	1.18	88.11	88.7936	87.72	1746925
1708472400	87.58	0.26	0.30	87.33	88.665	87.03	1974528
1708126800	87.32	-0.9	-1.02	87.55	88.38	86.73	2945613
1708040400	88.22	1.38	1.59	87.02	88.36	86.88	2167625
1707954000	86.84	0.17	0.20	87.04	87.41	86.45	2412954
1707867600	86.67	-2.78	-3.11	88.205	88.27	85.93	3440979
1707781200	89.45	0.39	0.44	89.08	89.56	88.44	1627295
1707522000	89.06	0.39	0.44	88.36	89.14	88.29	1457617
1707435600	88.67	-0.8	-0.89	89.47	89.48	88.11	1625904
1707349200	89.47	-0.3	-0.33	90.14	90.19	89.155	1413283
1707262800	89.77	0.1	0.11	89.34	90.3739	89.21	1602400
1707176400	89.67	-1.43	-1.57	90.32	90.91	89.62	1852012
1706917200	91.1	-1.68	-1.81	92.03	92.32	90.18	1978373
1706830800	92.78	1.88	2.07	90.39	92.82	90	1625052
1706744400	90.9	0.22	0.24	91.46	91.77	90.34	3138164
1706658000	90.68	0.09	0.10	90.42	91.22	90.04	1550351
1706571600	90.59	0.57	0.63	90	91.115	89.58	2173371

Consolidated Edison

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions