110.06
price down icon0.48%   -0.53
after-market 시간 외 거래: 110.06
loading

Consolidated Edison Inc 주식 (ED) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $110.7 $109.1 $1.55 2,506,696.0 -0.48%
2025-03-31 $111.1 $109.1 $2.05 2,920,227.0 +1.67%
2025-03-28 $109.4 $108.1 $1.31 2,391,992.0 +0.82%
2025-03-27 $108.4 $107.2 $1.16 1,714,378.0 +0.40%
2025-03-26 $107.8 $105.3 $2.51 1,835,822.0 +1.81%
2025-03-25 $106.8 $104.6 $2.16 2,479,447.0 -1.20%
2025-03-24 $108.3 $106.8 $1.49 1,824,971.0 -0.90%
2025-03-21 $109.4 $107.4 $2.00 4,156,504.0 -0.63%
2025-03-20 $108.6 $107.0 $1.59 1,834,578.0 +0.92%
2025-03-19 $108.0 $106.8 $1.15 2,081,422.0 -0.30%
2025-03-18 $108.0 $106.5 $1.47 2,799,705.0 +0.18%
2025-03-17 $108.4 $106.0 $2.47 3,286,437.0 +1.14%
2025-03-14 $106.7 $103.8 $2.91 3,624,981.0 +1.76%
2025-03-13 $105.3 $103.3 $2.00 2,045,517.0 +1.88%
2025-03-12 $103.4 $101.9 $1.47 3,169,969.0 -1.09%
2025-03-11 $106.7 $103.7 $2.96 2,475,093.0 -2.71%
2025-03-10 $108.0 $104.0 $3.97 3,398,935.0 +2.91%
2025-03-07 $104.1 $100.8 $3.30 2,711,682.0 +2.71%
2025-03-06 $101.6 $98.97 $2.63 4,233,308.0 +0.71%
2025-03-05 $101.7 $99.68 $1.98 5,088,199.0 -1.91%
2025-03-04 $103.2 $102.1 $1.12 1,401,903.0 -1.80%

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
2025-04 $110.7 $109.1 $1.55 2,506,696.0 +0.00%
2025-03 $111.1 $98.97 $12.14 61,432,966.0 +8.41%
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 XEL
$70.72
price down icon 0.10%
utilities_regulated_electric PEG
$83.26
price up icon 1.17%
utilities_regulated_electric EXC
$45.92
price down icon 0.35%
utilities_regulated_electric D
$56.26
price up icon 0.34%
utilities_regulated_electric AEP
$108.37
price down icon 0.82%
자본화:     |  볼륨(24시간):