98.35
price down icon0.47%   -0.46
pre-market  시장 영업 전:  98.00   -0.35   -0.36%
loading

Consolidated Edison Inc 주식 (ED) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $99.85 $98.22 $1.62 1,848,330.0 -0.47%
2025-09-24 $99.27 $98.29 $0.98 1,604,544.0 +0.26%
2025-09-23 $98.64 $96.30 $2.34 2,204,021.0 +2.00%
2025-09-22 $96.95 $95.97 $0.98 1,938,993.0 +0.30%
2025-09-19 $96.91 $95.90 $1.01 4,091,679.0 -0.02%
2025-09-18 $96.91 $95.69 $1.22 1,815,495.0 -0.05%
2025-09-17 $97.30 $96.14 $1.16 1,879,724.0 +0.87%
2025-09-16 $96.88 $95.26 $1.62 2,116,640.0 -1.47%
2025-09-15 $97.62 $96.79 $0.835 1,351,880.0 -0.56%
2025-09-12 $98.56 $97.10 $1.46 1,249,416.0 -0.15%
2025-09-11 $97.78 $96.51 $1.27 1,678,148.0 +0.64%
2025-09-10 $97.34 $96.46 $0.88 1,603,546.0 +0.10%
2025-09-09 $97.35 $96.15 $1.20 1,282,089.0 +0.34%
2025-09-08 $98.15 $96.22 $1.93 2,187,143.0 -1.43%
2025-09-05 $98.31 $97.34 $0.9648 1,604,193.0 +0.26%
2025-09-04 $98.81 $97.34 $1.47 2,033,167.0 -0.05%
2025-09-03 $97.89 $96.61 $1.28 4,306,663.0 +0.67%
2025-09-02 $98.29 $96.55 $1.74 3,019,150.0 -1.05%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $99.85 $95.26 $4.59 39,663,151.0 +0.12%
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

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

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%
utilities_regulated_electric ETR
$90.33
price down icon 1.38%
utilities_regulated_electric PEG
$80.88
price down icon 1.84%
utilities_regulated_electric EXC
$43.78
price down icon 1.02%
utilities_regulated_electric XEL
$77.25
price down icon 0.87%
utilities_regulated_electric D
$59.67
price down icon 2.21%
utilities_regulated_electric AEP
$107.86
price down icon 0.94%
자본화:     |  볼륨(24시간):