Stockscreener 앱 받기
98.23
0.06%
0.06
Consolidated Edison Inc 주식 (ED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $98.55 | $98.01 | $0.535 | 4,219,408.0 | +0.06% |
| 2025-08-28 | $99.97 | $97.88 | $2.09 | 2,398,882.0 | -1.90% |
| 2025-08-27 | $100.3 | $99.52 | $0.81 | 4,313,718.0 | +0.35% |
| 2025-08-26 | $100.5 | $99.38 | $1.08 | 3,309,254.0 | -0.26% |
| 2025-08-25 | $101.5 | $99.71 | $1.76 | 1,871,312.0 | -1.64% |
| 2025-08-22 | $102.8 | $100.8 | $1.92 | 2,753,006.0 | +0.15% |
| 2025-08-21 | $102.3 | $101.1 | $1.17 | 2,278,285.0 | -0.26% |
| 2025-08-20 | $103.1 | $101.2 | $1.86 | 3,216,428.0 | +0.65% |
| 2025-08-19 | $101.2 | $99.59 | $1.59 | 3,827,769.0 | +1.36% |
| 2025-08-18 | $101.0 | $99.72 | $1.25 | 2,789,314.0 | -1.02% |
| 2025-08-15 | $102.2 | $100.1 | $2.07 | 3,094,952.0 | -2.03% |
| 2025-08-14 | $103.7 | $102.5 | $1.14 | 2,168,372.0 | -0.77% |
| 2025-08-13 | $103.7 | $102.2 | $1.42 | 2,728,413.0 | -0.03% |
| 2025-08-12 | $104.4 | $102.7 | $1.69 | 2,578,162.0 | -0.41% |
| 2025-08-11 | $104.7 | $103.1 | $1.53 | 2,357,113.0 | -0.34% |
| 2025-08-08 | $106.2 | $103.9 | $2.30 | 2,796,377.0 | -0.50% |
| 2025-08-07 | $105.6 | $103.5 | $2.08 | 2,576,774.0 | +0.82% |
| 2025-08-06 | $105.2 | $103.8 | $1.45 | 1,992,837.0 | -0.03% |
| 2025-08-05 | $106.0 | $104.2 | $1.83 | 2,515,944.0 | -1.12% |
| 2025-08-04 | $105.7 | $104.2 | $1.50 | 2,344,982.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $106.2 | $97.88 | $8.28 | 62,623,167.0 | -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% |
1.93%
0.31%
자본화:
|
볼륨(24시간):