100.00
price down icon1.65%   -1.68
after-market アフターアワーズ: 100.00
loading

Consolidated Edison Inc (ED) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-01 $102.1 $99.57 $2.49 2,720,994.0 -1.65%
2024-10-31 $103.8 $101.6 $2.22 3,490,615.0 -1.01%
2024-10-30 $103.4 $102.2 $1.20 1,562,085.0 -0.18%
2024-10-29 $104.4 $102.8 $1.59 1,377,689.0 -1.81%
2024-10-28 $105.4 $104.8 $0.614 1,157,811.0 +0.20%
2024-10-25 $107.4 $104.5 $2.91 1,406,789.0 -2.24%
2024-10-24 $107.8 $106.7 $1.06 1,090,785.0 -0.37%
2024-10-23 $107.5 $105.6 $1.83 1,606,744.0 +1.61%
2024-10-22 $106.0 $104.6 $1.35 1,153,459.0 -0.53%
2024-10-21 $107.1 $105.9 $1.16 1,347,899.0 -0.47%
2024-10-18 $106.8 $105.3 $1.51 6,033,412.0 +1.04%
2024-10-17 $106.5 $105.0 $1.45 1,673,282.0 -0.45%
2024-10-16 $106.2 $105.2 $0.97 1,616,022.0 +0.65%
2024-10-15 $106.4 $104.6 $1.83 2,703,028.0 +2.34%
2024-10-14 $103.1 $101.3 $1.82 1,636,190.0 +0.70%
2024-10-11 $102.3 $101.7 $0.685 1,282,660.0 +0.73%
2024-10-10 $103.2 $101.5 $1.66 1,137,690.0 -0.77%
2024-10-09 $102.9 $101.7 $1.26 1,052,794.0 +0.25%
2024-10-08 $102.9 $101.3 $1.68 1,283,226.0 +0.96%
2024-10-07 $102.7 $100.9 $1.76 1,916,553.0 -1.95%
2024-10-04 $103.3 $102.3 $1.07 935,806.0 -0.84%
2024-10-03 $104.8 $103.6 $1.23 854,434.0 -0.41%

Consolidated Edison Inc (ED) 株の年ごとの株価履歴

この詳細な分析では、Consolidated Edison Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はED株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Consolidated Edison Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のConsolidated Edison Inc (ED) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $102.1 $99.57 $2.49 2,720,994.0 +0.00%
2024-10 $107.8 $99.57 $8.18 41,197,827.0 -3.97%
2024-09 $105.8 $101.0 $4.87 29,692,640.0 +2.53%
2024-08 $106.0 $97.38 $8.61 38,234,599.0 +4.14%
2024-07 $98.38 $88.21 $10.17 30,867,977.0 +9.06%
2024-06 $95.21 $88.52 $6.69 32,364,075.0 -5.43%
2024-05 $98.55 $91.87 $6.68 46,982,089.0 +0.16%
2024-04 $94.86 $87.40 $7.46 45,691,451.0 +3.95%
2024-03 $91.10 $85.85 $5.25 32,545,682.0 +4.13%
2024-02 $92.82 $85.93 $6.89 37,412,611.0 -4.06%
2024-01 $94.78 $88.08 $6.70 38,932,894.0 -0.08%

2023年のConsolidated Edison Inc (ED) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $94.60 $88.60 $6.00 37,645,978.0 +0.95%
2023-11 $93.27 $87.12 $6.14 45,515,291.0 +2.64%
2023-10 $90.10 $80.46 $9.64 54,793,249.0 +2.64%
2023-09 $93.08 $84.86 $8.22 35,196,293.0 -3.86%
2023-08 $95.34 $87.36 $7.98 39,592,812.0 -6.22%
2023-07 $98.84 $89.84 $9.00 34,429,629.0 +4.93%
2023-06 $94.25 $89.32 $4.93 39,993,950.0 -3.11%
2023-05 $100.4 $92.22 $8.22 43,311,314.0 -5.25%
2023-04 $100.9 $94.41 $6.51 28,555,009.0 +2.93%
2023-03 $97.33 $87.03 $10.30 48,242,477.0 +7.07%
2023-02 $96.16 $89.32 $6.84 35,108,437.0 -6.25%
2023-01 $99.06 $91.40 $7.66 33,186,546.0 +0.00%

2022年のConsolidated Edison Inc (ED) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $99.97 $93.77 $6.20 33,102,945.0 -2.78%
2022-11 $98.53 $86.95 $11.58 39,460,016.0 +11.46%
2022-10 $89.42 $78.10 $11.32 40,348,214.0 +2.57%
2022-09 $102.2 $85.44 $16.77 32,587,597.0 -12.26%
2022-08 $101.6 $95.42 $6.15 30,128,004.0 -1.57%
2022-07 $99.76 $89.79 $9.97 22,707,667.0 +4.36%
2022-06 $99.40 $86.09 $13.31 29,472,824.0 -4.14%
2022-05 $101.1 $90.95 $10.17 40,932,635.0 +7.03%
2022-04 $99.22 $92.62 $6.60 35,328,950.0 -2.05%
2022-03 $95.74 $84.31 $11.43 37,808,615.0 +10.39%
2022-02 $87.67 $80.11 $7.56 39,219,442.0 -0.79%
2022-01 $86.55 $80.11 $6.44 60,672,958.0 +1.32%
utilities_regulated_electric XEL
$66.69
price down icon 0.18%
utilities_regulated_electric EXC
$38.15
price down icon 2.93%
utilities_regulated_electric PEG
$87.31
price down icon 2.35%
utilities_regulated_electric D
$58.99
price down icon 0.91%
utilities_regulated_electric AEP
$97.25
price down icon 1.52%
utilities_regulated_electric PCG
$20.04
price down icon 0.89%
大文字化:     |  ボリューム (24 時間):