Stockscreener 앱 받기
95.40
0.37%
-0.42
시간 외 거래:
95.57
0.17
+0.18%
Consolidated Edison Inc 주식 (ED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $96.16 | $95.19 | $0.97 | 1,362,825.0 | -0.44% |
| 2025-12-09 | $96.71 | $95.56 | $1.15 | 1,823,223.0 | +0.39% |
| 2025-12-08 | $96.57 | $94.96 | $1.61 | 2,069,837.0 | -1.19% |
| 2025-12-05 | $96.91 | $95.95 | $0.955 | 1,702,153.0 | +0.39% |
| 2025-12-04 | $97.34 | $95.89 | $1.45 | 2,267,806.0 | -0.24% |
| 2025-12-03 | $98.19 | $96.17 | $2.02 | 1,725,957.0 | -0.43% |
| 2025-12-02 | $98.13 | $96.78 | $1.35 | 2,752,814.0 | -1.03% |
| 2025-12-01 | $100.2 | $97.72 | $2.52 | 2,744,730.0 | -2.47% |
| 2025-11-28 | $100.9 | $100.0 | $0.86 | 1,063,336.0 | +0.22% |
| 2025-11-26 | $100.3 | $98.84 | $1.45 | 1,305,573.0 | +1.31% |
| 2025-11-25 | $100.3 | $98.63 | $1.66 | 2,126,226.0 | -0.07% |
| 2025-11-24 | $100.3 | $98.72 | $1.63 | 7,525,862.0 | -1.24% |
| 2025-11-21 | $103.3 | $99.55 | $3.73 | 4,607,311.0 | -0.78% |
| 2025-11-20 | $101.4 | $99.93 | $1.45 | 2,358,734.0 | +0.57% |
| 2025-11-19 | $102.1 | $100.1 | $1.97 | 2,976,848.0 | -2.46% |
| 2025-11-18 | $104.1 | $102.8 | $1.27 | 2,503,241.0 | -0.91% |
| 2025-11-17 | $104.0 | $101.8 | $2.23 | 3,006,629.0 | +2.15% |
| 2025-11-14 | $102.5 | $100.9 | $1.65 | 2,442,836.0 | +0.70% |
| 2025-11-13 | $101.2 | $99.12 | $2.07 | 1,977,524.0 | +0.76% |
| 2025-11-12 | $100.3 | $98.97 | $1.30 | 1,324,804.0 | +0.60% |
| 2025-11-11 | $99.77 | $98.15 | $1.62 | 1,779,613.0 | +1.37% |
Consolidated Edison Inc 주식 (ED) 연도별 가격 이력
이 심층 분석에서는 Consolidated Edison Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consolidated Edison Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consolidated Edison Inc 주식 (ED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $94.96 | $5.28 | 17,812,170.0 | -4.94% |
| 2025-11 | $104.1 | $95.50 | $8.58 | 48,891,938.0 | +3.03% |
| 2025-10 | $103.1 | $96.11 | $7.03 | 37,167,313.0 | -3.09% |
| 2025-09 | $100.8 | $95.26 | $5.50 | 43,831,806.0 | +2.33% |
| 2025-08 | $106.2 | $97.88 | $8.28 | 58,403,759.0 | -5.09% |
| 2025-07 | $104.3 | $97.90 | $6.43 | 43,717,524.0 | +3.14% |
| 2025-06 | $105.3 | $97.34 | $7.94 | 58,034,982.0 | -3.96% |
| 2025-05 | $113.5 | $97.78 | $15.68 | 63,559,267.0 | -7.33% |
| 2025-04 | $114.9 | $103.3 | $11.59 | 62,850,426.0 | +1.95% |
| 2025-03 | $111.1 | $98.97 | $12.14 | 58,926,270.0 | +8.93% |
| 2025-02 | $102.0 | $93.52 | $8.43 | 47,728,130.0 | +8.30% |
| 2025-01 | $96.07 | $87.28 | $8.79 | 46,688,374.0 | +5.05% |
Consolidated Edison Inc 주식 (ED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.8 | $88.37 | $12.47 | 42,556,486.0 | -11.36% |
| 2024-11 | $102.6 | $94.89 | $7.75 | 42,718,238.0 | -1.07% |
| 2024-10 | $107.8 | $100.9 | $6.81 | 38,476,833.0 | -2.35% |
| 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% |
Consolidated Edison Inc 주식 (ED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.81%
0.07%
자본화:
|
볼륨(24시간):