The highest closing price for Consolidated Edison (ED) last month was $101.70, on November 26. It was down 0.5% for the month. The latest price is $89.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $101.40 | $101.80 | $100.48 | $100.59 | 952,343 |
November 27 2024 | $102.31 | $102.65 | $101.42 | $101.58 | 1,330,448 |
November 26 2024 | $99.72 | $101.81 | $99.55 | $101.70 | 2,435,337 |
November 25 2024 | $98.46 | $99.48 | $98.18 | $99.47 | 3,996,180 |
November 22 2024 | $98.90 | $99.25 | $98.20 | $98.36 | 1,186,000 |
November 21 2024 | $97.93 | $98.71 | $97.35 | $98.70 | 1,470,557 |
November 20 2024 | $96.60 | $97.93 | $96.43 | $97.88 | 2,119,615 |
November 19 2024 | $96.46 | $97.08 | $95.32 | $96.97 | 1,861,442 |
November 18 2024 | $96.04 | $96.94 | $95.82 | $96.45 | 1,838,749 |
November 15 2024 | $95.00 | $96.49 | $95.00 | $96.44 | 2,239,200 |
November 14 2024 | $95.70 | $95.88 | $95.06 | $95.24 | 2,112,600 |
November 13 2024 | $96.79 | $96.88 | $94.89 | $95.41 | 2,129,500 |
November 12 2024 | $97.64 | $97.64 | $96.01 | $96.21 | 2,682,800 |
November 11 2024 | $96.80 | $98.12 | $96.76 | $97.64 | 1,968,400 |
November 08 2024 | $97.30 | $98.06 | $96.60 | $97.29 | 2,915,300 |
November 07 2024 | $98.17 | $98.84 | $96.41 | $96.75 | 3,061,400 |
November 06 2024 | $97.81 | $98.95 | $97.30 | $98.11 | 3,701,800 |
November 05 2024 | $98.16 | $99.00 | $97.51 | $98.97 | 2,062,100 |
November 04 2024 | $98.64 | $99.68 | $97.36 | $98.30 | 2,088,300 |
November 01 2024 | $101.14 | $101.19 | $98.72 | $99.14 | 2,832,700 |
Daily pricing data for Consolidated Edison dates back to 1/2/1962, and may be incomplete.
