sharecast

{{ storiesRelated.title }}

Consolidated Edison Inc. (ED)

$99.82

10:59 05/11/24

  • 0.68% $0.67
  • Today's Low & High
  • 98.35 / 99.82
  • Open / Previous Close
  • 99.01 / 99.15
  • 52-week range
  • 10.82% $9.75
  • Volume
  • 1,327,145
  • Market Cap(million)
  • $34,707.41m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Nov-24 $99.82 $99.01 $99.85 $98.35 2,057,509 n/a
04-Nov-24 $99.15 $99.49 $100.54 $98.20 2,086,249 n/a
01-Nov-24 $100.00 $102.01 $102.06 $99.57 2,818,310 n/a
31-Oct-24 $101.68 $102.81 $103.78 $101.56 3,716,440 n/a
30-Oct-24 $102.72 $103.14 $103.39 $102.19 1,637,285 n/a
29-Oct-24 $102.91 $104.27 $104.39 $102.81 1,452,762 n/a
28-Oct-24 $104.81 $104.98 $105.38 $104.76 1,204,058 n/a
25-Oct-24 $104.60 $107.41 $107.41 $104.50 1,734,221 n/a
24-Oct-24 $107.00 $107.38 $107.75 $106.69 1,108,284 n/a
23-Oct-24 $107.40 $105.98 $107.46 $105.63 1,662,170 n/a
22-Oct-24 $105.70 $105.63 $105.99 $104.64 1,204,626 n/a
21-Oct-24 $106.26 $106.79 $107.10 $105.94 1,404,571 n/a
18-Oct-24 $106.76 $105.96 $106.77 $105.26 6,236,217 n/a
17-Oct-24 $105.66 $106.44 $106.45 $105.00 1,692,532 n/a
16-Oct-24 $106.14 $105.75 $106.18 $105.21 1,869,069 n/a
15-Oct-24 $105.45 $104.82 $106.41 $104.57 2,746,978 n/a
14-Oct-24 $103.04 $101.75 $103.14 $101.32 1,915,324 n/a
11-Oct-24 $102.32 $101.91 $102.35 $101.67 1,315,950 n/a
10-Oct-24 $101.58 $102.72 $103.16 $101.50 1,178,818 n/a
09-Oct-24 $102.37 $101.96 $102.93 $101.67 1,097,932 n/a
08-Oct-24 $102.11 $101.67 $102.94 $101.26 1,326,329 n/a
07-Oct-24 $101.14 $102.70 $102.70 $100.94 1,965,170 n/a
04-Oct-24 $103.15 $102.79 $103.34 $102.27 952,153 n/a
03-Oct-24 $104.02 $104.81 $104.81 $103.58 951,072 n/a
02-Oct-24 $104.45 $104.32 $104.86 $103.95 993,440 n/a
01-Oct-24 $105.15 $104.25 $105.59 $103.56 1,833,225 n/a