Consolidated Edison Inc. Common Stockのデータ

Consolidated Edison Inc. Common Stockの基本情報

名前 Consolidated Edison Inc. Common Stock
ティッカー ED
国 United States
上場年 nan
セクター Public Utilities

Consolidated Edison Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.49 69.4 70.26 70.05 2264400.0 70.05
2021-02-12 72.09 70.7 71.87 71.06 1595700.0 70.28
2021-02-11 72.42 71.66 72.31 71.82 1792000.0 71.04
2021-02-10 72.32 71.38 71.8 72.31 1412600.0 71.52
2021-02-09 71.64 70.47 71.52 71.35 1447600.0 70.57
2021-02-08 71.96 71.03 71.78 71.28 1817600.0 70.5
2021-02-05 71.85 70.62 71.02 71.5 1642300.0 70.72
2021-02-04 71.0 70.03 70.6 70.59 2390900.0 69.82
2021-02-03 70.86 70.0 70.02 70.51 1767200.0 69.74
2021-02-02 72.04 70.2 70.9 70.26 2185700.0 69.49
2021-02-01 71.58 69.52 70.78 70.75 2429300.0 69.98
2021-01-29 71.42 69.52 70.07 70.78 6527600.0 70.01
2021-01-28 72.0 70.04 71.31 70.21 3986200.0 69.44
2021-01-27 73.09 69.72 69.92 71.54 5693800.0 70.76
2021-01-26 70.64 69.72 70.6 70.28 2261000.0 69.51
2021-01-25 70.68 68.63 68.7 70.64 3095400.0 69.87
2021-01-22 69.09 67.86 68.41 68.83 2364900.0 68.08
2021-01-21 69.9 68.94 69.04 69.15 2241600.0 68.4
2021-01-20 70.18 68.87 68.98 69.94 2784100.0 69.18
2021-01-19 69.91 68.94 69.82 69.48 2555000.0 68.72
2021-01-15 69.67 68.04 68.26 69.6 2139600.0 68.84
2021-01-14 69.95 68.35 69.87 68.46 4223300.0 67.71
2021-01-13 69.74 68.0 68.12 69.61 1930600.0 68.85
2021-01-12 68.65 66.92 68.43 67.92 2766500.0 67.18
2021-01-11 70.1 68.25 69.7 68.73 2773700.0 67.98
2021-01-08 70.4 69.52 70.4 69.93 2504100.0 69.17
2021-01-07 71.49 69.82 71.3 69.91 3066400.0 69.15
2021-01-06 71.67 69.91 70.0 71.36 2417200.0 70.58
2021-01-05 70.94 69.61 70.7 69.87 2192600.0 69.11
2021-01-04 72.36 70.22 72.27 70.66 2488700.0 69.89
2020-12-31 72.32 70.76 70.88 72.27 2081400.0 71.48
2020-12-30 71.25 70.59 70.77 71.02 1509600.0 70.25
2020-12-29 71.81 70.59 71.55 70.76 1472100.0 69.99
2020-12-28 71.59 70.6 70.71 71.26 2107200.0 70.48
2020-12-24 70.46 69.65 70.23 70.44 843500.0 69.67
2020-12-23 71.25 69.89 70.01 70.07 2829400.0 69.31
2020-12-22 69.87 69.29 69.87 69.65 2362600.0 68.89
2020-12-21 70.95 69.28 70.68 69.95 4621900.0 69.19
2020-12-18 72.49 70.68 71.86 71.15 6443800.0 70.37
2020-12-17 72.86 71.6 72.1 71.62 2229500.0 70.84
2020-12-16 73.49 71.55 73.06 71.75 3596100.0 70.97
2020-12-15 73.57 72.37 72.79 73.0 3451100.0 72.2
2020-12-14 74.27 72.31 73.65 72.41 4119300.0 71.62
2020-12-11 74.11 72.89 72.96 73.16 4566000.0 72.36
2020-12-10 74.5 73.06 74.23 73.35 3525800.0 72.55
2020-12-09 74.91 73.55 74.52 74.24 2905600.0 73.43
2020-12-08 75.29 74.12 74.55 74.56 2623600.0 73.75
2020-12-07 75.66 74.6 75.17 74.84 3177100.0 74.02
2020-12-04 76.54 75.01 75.83 75.31 3239600.0 74.49
2020-12-03 76.79 75.4 76.79 75.91 1946900.0 75.08
2020-12-02 77.08 75.35 75.84 77.03 3485600.0 76.19
2020-12-01 77.5 76.35 76.66 76.91 2243000.0 76.07
2020-11-30 77.77 75.92 77.5 76.25 2605200.0 75.42
2020-11-27 78.59 77.51 78.51 77.77 722100.0 76.92
2020-11-25 78.72 77.43 78.42 78.66 1631500.0 77.8
2020-11-24 78.9 77.63 78.07 78.38 1869400.0 77.53
2020-11-23 78.05 77.01 77.58 77.57 1814500.0 76.72
2020-11-20 77.66 76.7 77.43 77.39 4305000.0 76.55
2020-11-19 77.64 76.48 77.64 77.1 1722900.0 76.26
2020-11-18 79.66 77.55 79.5 77.69 2034800.0 76.84
2020-11-17 82.2 79.19 81.83 79.25 3695700.0 78.39
2020-11-16 82.75 81.92 82.49 82.71 2330100.0 81.05
2020-11-13 81.75 80.5 80.91 81.63 1712200.0 79.99
2020-11-12 81.71 79.51 81.45 80.51 2077800.0 78.9
2020-11-11 82.73 81.41 82.35 81.72 2693000.0 80.08
2020-11-10 82.28 79.35 79.74 82.08 3040300.0 80.43
2020-11-09 81.66 78.85 80.28 79.28 2248800.0 77.69
2020-11-06 79.97 77.28 79.3 77.8 2928800.0 76.24
2020-11-05 81.56 79.44 80.36 79.73 1659700.0 78.13
2020-11-04 82.28 79.54 81.32 79.56 1437700.0 77.96
2020-11-03 82.06 80.38 80.59 81.32 1722200.0 79.69
2020-11-02 80.08 78.13 79.39 79.78 2603500.0 78.18
2020-10-30 79.82 77.64 79.37 78.49 2353700.0 76.92
2020-10-29 80.75 78.86 79.98 79.77 1599300.0 78.17
2020-10-28 82.94 79.96 82.05 80.16 1778800.0 78.55
2020-10-27 83.92 82.22 82.95 83.05 1553300.0 81.38
2020-10-26 82.89 80.94 81.23 82.74 1342100.0 81.08
2020-10-23 82.09 81.23 81.97 81.6 1473600.0 79.96
2020-10-22 81.61 80.0 80.57 81.44 1509500.0 79.81
2020-10-21 81.0 79.9 80.37 80.33 1487000.0 78.72
2020-10-20 81.29 79.82 80.0 80.6 1627600.0 78.98
2020-10-19 82.34 80.52 81.69 80.79 2936200.0 79.17
2020-10-16 82.71 81.31 81.7 81.7 2205200.0 80.06
2020-10-15 82.26 80.89 81.15 81.74 1286500.0 80.1
2020-10-14 82.7 81.53 82.4 82.24 1074900.0 80.59
2020-10-13 82.63 80.84 82.1 82.32 1213400.0 80.67
2020-10-12 83.13 82.4 82.45 82.89 946400.0 81.23
2020-10-09 82.92 81.52 82.39 82.55 1170200.0 80.89
2020-10-08 82.35 80.89 81.25 82.27 1211900.0 80.62
2020-10-07 81.23 79.84 81.09 80.83 1335900.0 79.21
2020-10-06 81.22 79.46 80.06 80.76 1530700.0 79.14
2020-10-05 80.33 79.11 79.6 79.93 1357800.0 78.33
2020-10-02 80.21 78.26 78.53 79.77 1718900.0 78.17
2020-10-01 79.08 77.74 78.05 79.04 1562300.0 77.45
2020-09-30 78.06 77.16 77.45 77.8 1773100.0 76.24
2020-09-29 77.7 76.25 76.73 76.98 1608500.0 75.44
2020-09-28 77.16 75.51 75.98 76.32 1657600.0 74.79
2020-09-25 75.88 73.47 73.49 75.77 1561400.0 74.25
2020-09-24 74.16 72.55 73.37 73.93 1878100.0 72.45
2020-09-23 73.96 73.21 73.74 73.32 2228600.0 71.85
2020-09-22 74.19 72.48 72.64 73.7 2868200.0 72.22
2020-09-21 73.72 71.73 73.33 72.84 3213100.0 71.38
2020-09-18 75.92 73.64 75.38 73.88 4431900.0 72.4
2020-09-17 76.55 74.61 75.27 75.93 3690400.0 74.41
2020-09-16 76.34 74.0 74.3 75.68 3961200.0 74.16
2020-09-15 75.59 73.96 74.74 74.47 2637300.0 72.98
2020-09-14 74.48 72.82 73.44 74.22 2308900.0 72.73
2020-09-11 73.04 72.11 72.68 72.74 2176200.0 71.28
2020-09-10 74.25 71.68 72.63 72.77 8656400.0 71.31
2020-09-09 74.55 72.86 73.34 72.91 1970100.0 71.45
2020-09-08 73.44 72.08 72.99 72.8 3104400.0 71.34
2020-09-04 73.51 71.9 72.86 73.04 3121300.0 71.58
2020-09-03 73.57 71.78 72.61 72.4 3609400.0 70.95
2020-09-02 72.41 69.3 69.56 72.23 2391800.0 70.78
2020-09-01 71.0 69.37 70.88 69.65 1867700.0 68.25
2020-08-31 71.45 70.59 70.61 71.34 2461900.0 69.91
2020-08-28 71.26 70.1 71.26 70.92 1479900.0 69.5
2020-08-27 71.79 70.55 71.0 71.07 1808700.0 69.64
2020-08-26 72.45 70.31 72.45 70.78 2667500.0 69.36
2020-08-25 74.48 72.69 74.36 73.01 2057000.0 71.55
2020-08-24 74.33 71.85 72.32 74.32 2326500.0 72.83
2020-08-21 72.7 71.18 72.67 72.2 3823700.0 70.75
2020-08-20 73.72 72.32 73.1 72.4 2444100.0 70.95
2020-08-19 73.89 72.9 73.35 73.44 1742300.0 71.97
2020-08-18 73.95 73.11 73.65 73.35 1548700.0 71.88
2020-08-17 75.02 73.4 73.81 74.41 2529200.0 72.17
2020-08-14 74.09 72.79 73.35 73.53 1641600.0 71.31
2020-08-13 74.03 72.99 73.85 73.77 1566400.0 71.55
2020-08-12 74.89 73.44 73.51 74.26 1370100.0 72.02
2020-08-11 75.41 73.12 75.0 73.26 1970600.0 71.05
2020-08-10 76.34 75.2 75.94 75.38 1505800.0 73.11
2020-08-07 75.8 73.22 73.25 75.11 1633800.0 72.85
2020-08-06 74.12 73.15 73.89 73.92 1579600.0 71.69
2020-08-05 75.95 73.5 75.59 73.66 2158500.0 71.44
2020-08-04 76.69 75.66 75.75 75.9 2008500.0 73.61
2020-08-03 76.65 75.24 76.55 75.91 1645800.0 73.62
2020-07-31 77.11 75.85 76.56 76.83 4369300.0 74.52
2020-07-30 77.14 75.87 76.11 76.94 2133000.0 74.62
2020-07-29 76.9 75.5 76.28 76.7 1515700.0 74.39
2020-07-28 76.67 74.43 74.43 76.36 1520600.0 74.06
2020-07-27 75.39 74.09 75.38 74.76 1731900.0 72.51
2020-07-24 77.65 75.26 76.62 75.58 1619200.0 73.3
2020-07-23 76.77 75.54 75.77 76.25 1574700.0 73.95
2020-07-22 76.18 73.55 74.03 75.76 1714700.0 73.48
2020-07-21 74.98 72.89 73.02 74.28 2174700.0 72.04
2020-07-20 73.85 72.88 73.62 73.26 1455000.0 71.05
2020-07-17 74.12 72.03 72.03 74.07 1742300.0 71.84
2020-07-16 72.29 71.46 71.68 71.84 1158000.0 69.68
2020-07-15 72.9 71.38 72.31 71.51 2357500.0 69.36
2020-07-14 73.26 71.61 72.19 72.17 2122900.0 70.0
2020-07-13 72.78 71.69 72.49 72.16 1868300.0 69.99
2020-07-10 72.7 71.46 71.71 72.48 1746100.0 70.3
2020-07-09 72.1 70.01 71.99 71.71 1698600.0 69.55
2020-07-08 72.88 71.84 72.67 72.43 1455100.0 70.25
2020-07-07 72.76 72.12 72.21 72.5 1775800.0 70.32
2020-07-06 75.12 72.5 74.47 73.1 1520800.0 70.9
2020-07-02 74.36 73.01 73.1 73.81 1430400.0 71.59
2020-07-01 73.42 71.82 71.93 73.1 1692100.0 70.9
2020-06-30 72.98 71.01 72.61 71.93 2206200.0 69.76
2020-06-29 72.7 70.69 71.76 72.7 1594000.0 70.51
2020-06-26 71.98 70.46 70.64 71.28 3422600.0 69.13
2020-06-25 71.38 69.81 71.26 70.62 2435600.0 68.49
2020-06-24 72.01 69.91 70.32 71.53 2436900.0 69.37
2020-06-23 72.32 70.7 72.12 70.94 1395200.0 68.8
2020-06-22 72.68 70.86 71.44 71.42 2184300.0 69.27
2020-06-19 75.92 71.44 75.92 71.44 4629900.0 69.29
2020-06-18 75.97 74.51 74.98 74.87 1406600.0 72.61
2020-06-17 76.68 74.81 76.62 75.29 1933900.0 73.02
2020-06-16 78.17 75.94 77.02 76.37 1880300.0 74.07
2020-06-15 76.8 73.85 74.37 75.6 2742500.0 73.32
2020-06-12 76.4 74.27 76.07 75.38 2456700.0 73.11
2020-06-11 75.99 73.81 75.77 74.67 2175700.0 72.42
2020-06-10 77.67 76.5 76.5 76.95 1784200.0 74.63
2020-06-09 77.34 75.87 77.25 76.7 1867900.0 74.39
2020-06-08 77.77 75.1 75.4 77.71 1914900.0 75.37
2020-06-05 76.21 74.96 75.3 75.33 1916800.0 73.06
2020-06-04 75.61 73.85 75.23 74.83 1676100.0 72.58
2020-06-03 76.29 75.0 75.2 75.67 1512400.0 73.39
2020-06-02 75.52 73.99 75.43 74.82 1418100.0 72.57
2020-06-01 75.71 73.93 74.97 75.07 1612100.0 72.81
2020-05-29 75.21 72.45 72.86 75.06 3220700.0 72.8
2020-05-28 73.28 72.07 72.27 73.15 1567400.0 70.95
2020-05-27 72.55 70.56 72.08 71.25 1615800.0 69.1
2020-05-26 72.34 70.82 71.01 71.19 2232100.0 69.05
2020-05-22 70.31 69.45 69.86 70.18 1397000.0 68.07
2020-05-21 71.16 69.68 70.44 69.92 1317900.0 67.81
2020-05-20 72.37 70.39 71.33 70.74 1714200.0 68.61
2020-05-19 73.09 70.86 72.62 70.88 1809100.0 68.74
2020-05-18 73.78 71.42 72.01 73.11 2247900.0 70.91
2020-05-15 71.24 69.16 71.17 70.36 3950400.0 68.24
2020-05-14 72.18 69.25 70.87 71.64 2131700.0 69.48
2020-05-13 71.55 69.85 71.24 71.46 2130200.0 69.31
2020-05-12 72.15 70.76 71.88 71.59 2524800.0 69.43
2020-05-11 74.14 72.21 73.78 72.64 2294500.0 69.71
2020-05-08 74.94 72.88 74.9 74.18 2325500.0 71.19
2020-05-07 75.66 73.91 75.04 74.07 2339800.0 71.08
2020-05-06 78.0 74.2 77.54 74.38 2274400.0 71.38
2020-05-05 78.57 76.71 77.17 77.54 1627100.0 74.41
2020-05-04 77.37 75.77 76.82 77.06 1756000.0 73.95
2020-05-01 78.44 76.64 78.35 77.25 1786000.0 74.13
2020-04-30 80.82 78.22 80.69 78.8 3129500.0 75.62
2020-04-29 85.95 81.1 85.95 81.28 2020400.0 78.0
2020-04-28 85.03 82.71 83.88 83.1 1687100.0 79.75
2020-04-27 83.45 82.52 82.86 82.67 1518300.0 79.33
2020-04-24 82.85 80.91 82.19 82.64 1748600.0 79.31
2020-04-23 84.79 81.56 84.12 81.78 1868100.0 78.48
2020-04-22 85.05 83.54 84.73 84.12 1497200.0 80.73
2020-04-21 85.0 82.71 84.47 83.49 2118100.0 80.12
2020-04-20 89.43 85.33 88.96 85.47 1551000.0 82.02
2020-04-17 90.0 87.65 89.53 89.56 1211900.0 85.95
2020-04-16 89.31 87.36 87.68 88.41 1594500.0 84.84
2020-04-15 88.08 86.1 87.99 86.97 1425700.0 83.46
2020-04-14 89.49 86.08 87.01 89.3 1814000.0 85.7
2020-04-13 87.15 84.07 86.18 84.84 1095900.0 81.42
2020-04-09 89.37 83.86 83.89 87.94 2111900.0 84.39
2020-04-08 84.74 79.52 80.56 83.83 1974700.0 80.45
2020-04-07 83.22 79.65 82.94 79.92 2173300.0 76.7
2020-04-06 83.0 79.57 80.71 81.05 2608100.0 77.78
2020-04-03 78.93 76.99 78.22 77.9 3904500.0 74.76
2020-04-02 79.63 76.0 76.0 78.93 3021800.0 75.75
2020-04-01 78.44 75.25 75.71 77.61 6352500.0 74.48
2020-03-31 80.0 77.34 79.75 78.0 3389300.0 74.85
2020-03-30 81.09 78.04 79.72 80.73 2557200.0 77.47
2020-03-27 79.72 74.01 74.26 77.9 2291500.0 74.76
2020-03-26 76.73 70.2 70.62 75.92 2771000.0 72.86
2020-03-25 74.46 67.8 69.35 70.93 3122100.0 68.07
2020-03-24 71.21 64.58 67.5 70.51 3372200.0 67.67
2020-03-23 72.69 62.03 72.5 65.35 5017900.0 62.71
2020-03-20 81.5 71.07 81.24 72.59 4902400.0 69.66
2020-03-19 92.56 79.56 92.56 80.09 5082100.0 76.86
2020-03-18 93.88 86.43 88.91 92.2 4117600.0 88.48
2020-03-17 94.63 81.42 81.42 93.88 5432000.0 90.09
2020-03-16 86.64 78.82 82.65 79.55 5037300.0 76.34
2020-03-13 89.16 84.02 86.34 88.07 5699300.0 84.52
2020-03-12 86.01 78.43 80.63 83.79 6073000.0 80.41
2020-03-11 88.0 84.69 87.57 86.5 4162800.0 83.01
2020-03-10 91.53 87.4 89.41 89.4 4040400.0 85.79
2020-03-09 89.93 83.52 85.55 88.66 5398100.0 85.08
2020-03-06 88.5 85.16 85.29 87.9 4705400.0 84.35
2020-03-05 88.08 86.07 86.65 87.58 2282900.0 84.05
2020-03-04 88.34 84.81 84.81 88.01 2415100.0 84.46
2020-03-03 86.43 83.57 84.39 83.84 3129700.0 80.46
2020-03-02 84.82 79.28 79.59 84.53 3615400.0 81.12
2020-02-28 81.28 77.8 81.26 78.82 5357400.0 75.64
2020-02-27 87.89 83.17 87.35 83.19 2752600.0 79.83
2020-02-26 89.15 87.67 88.43 87.69 2455200.0 84.15
2020-02-25 89.4 88.02 89.2 88.25 2328700.0 84.69
2020-02-24 90.13 88.6 89.46 88.89 2393400.0 85.3
2020-02-21 91.68 89.27 91.21 90.18 3976900.0 86.54
2020-02-20 94.65 93.63 93.87 94.58 1319000.0 90.76
2020-02-19 94.58 93.74 94.27 93.88 1029900.0 90.09
2020-02-18 94.58 93.63 93.72 94.35 2172700.0 90.54