sharecast

{{ storiesRelated.title }}

Consolidated Edison Inc. (ED)

$90.03

11:10 20/12/24

  • 1.08% $0.96
  • Today's Low & High
  • 88.78 / 90.53
  • Open / Previous Close
  • 88.78 / 90.03
  • 52-week range
  • 0.76% $0.68
  • Volume
  • 4,331,820
  • Market Cap(million)
  • $31,303.43m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 $90.03 $88.78 $90.53 $88.78 4,331,820 n/a
19-Dec-24 $89.07 $88.68 $90.25 $88.37 2,538,260 n/a
18-Dec-24 $88.87 $90.70 $90.79 $88.76 2,603,156 n/a
17-Dec-24 $90.84 $90.81 $91.92 $90.43 2,147,271 n/a
16-Dec-24 $91.26 $92.57 $92.88 $91.04 2,729,407 n/a
13-Dec-24 $92.69 $92.60 $93.15 $92.10 1,816,374 n/a
12-Dec-24 $92.61 $93.44 $93.74 $92.42 2,020,275 n/a
11-Dec-24 $92.75 $94.65 $94.65 $92.40 2,328,241 n/a
10-Dec-24 $94.69 $94.64 $94.99 $93.24 1,675,537 n/a
09-Dec-24 $94.78 $94.64 $95.42 $93.93 2,495,611 n/a
06-Dec-24 $94.82 $96.50 $96.68 $94.32 2,732,441 n/a
05-Dec-24 $96.50 $96.69 $97.32 $96.41 2,587,853 n/a
04-Dec-24 $96.62 $96.50 $96.89 $95.90 4,826,646 n/a
03-Dec-24 $97.53 $99.38 $99.38 $97.52 1,466,460 n/a
02-Dec-24 $98.50 $100.84 $100.84 $98.20 1,879,373 n/a
29-Nov-24 $100.59 $101.40 $101.80 $100.48 952,341 n/a
27-Nov-24 $101.58 $102.31 $102.64 $101.42 1,329,699 n/a
26-Nov-24 $101.70 $99.72 $101.81 $99.55 2,402,830 n/a
25-Nov-24 $99.47 $98.46 $99.47 $98.18 3,875,792 n/a
22-Nov-24 $98.36 $98.90 $99.25 $98.20 1,182,560 n/a
21-Nov-24 $98.70 $97.93 $98.71 $97.35 1,438,779 n/a
20-Nov-24 $97.88 $96.60 $97.93 $96.43 2,103,135 n/a
19-Nov-24 $96.97 $96.46 $97.08 $95.32 1,845,023 n/a
18-Nov-24 $96.45 $96.04 $96.94 $95.82 1,705,471 n/a