100.19
price down icon0.95%   -0.96
 
loading

Consolidated Edison Inc 주식 (ED) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $101.3 $100.1 $1.27 2,931,904.0 -0.95%
2025-06-23 $102.5 $100.6 $1.83 3,957,571.0 +0.18%
2025-06-20 $101.8 $100.5 $1.31 7,501,931.0 +0.24%
2025-06-18 $101.9 $100.6 $1.31 2,620,429.0 -0.61%
2025-06-17 $101.8 $100.5 $1.26 2,844,620.0 -0.28%
2025-06-16 $104.5 $100.9 $3.59 2,737,574.0 -2.24%
2025-06-13 $105.3 $103.7 $1.59 3,336,799.0 +0.19%
2025-06-12 $103.8 $102.7 $1.10 1,902,561.0 +1.18%
2025-06-11 $102.7 $101.8 $0.90 2,438,812.0 +0.15%
2025-06-10 $102.7 $100.9 $1.82 2,311,652.0 +1.28%
2025-06-09 $102.0 $100.6 $1.40 1,781,808.0 -0.49%
2025-06-06 $102.5 $101.1 $1.47 1,694,280.0 -0.65%
2025-06-05 $102.5 $101.3 $1.23 2,734,031.0 +0.06%
2025-06-04 $103.8 $101.9 $1.91 1,814,698.0 -1.00%
2025-06-03 $103.9 $102.2 $1.71 2,316,639.0 -0.60%
2025-06-02 $104.8 $103.2 $1.66 2,292,186.0 -0.60%
2025-05-30 $105.1 $103.0 $2.15 6,407,503.0 +1.07%
2025-05-29 $103.7 $101.5 $2.26 2,762,714.0 +1.24%
2025-05-28 $104.2 $101.9 $2.22 1,945,607.0 -1.79%

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
2025-06 $105.3 $100.1 $5.21 48,149,399.0 -4.12%
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 XEL
$68.23
price up icon 0.47%
utilities_regulated_electric PEG
$83.13
price down icon 0.25%
utilities_regulated_electric EXC
$43.10
price down icon 0.23%
utilities_regulated_electric D
$55.98
price up icon 0.18%
utilities_regulated_electric AEP
$103.28
price down icon 0.03%
자본화:     |  볼륨(24시간):