Stockscreener 앱 받기
107.60
1.13%
1.20
시장 영업 전:
108.01
0.41
+0.38%
Consolidated Edison Inc 주식 (ED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $109.0 | $106.7 | $2.32 | 2,357,306.0 | +1.13% |
| 2026-06-09 | $107.7 | $104.1 | $3.67 | 2,044,849.0 | +2.00% |
| 2026-06-08 | $106.2 | $104.3 | $1.96 | 1,712,151.0 | -1.84% |
| 2026-06-05 | $107.5 | $104.5 | $2.95 | 1,803,946.0 | +2.09% |
| 2026-06-04 | $104.7 | $102.8 | $1.89 | 1,910,218.0 | +0.58% |
| 2026-06-03 | $106.4 | $103.4 | $2.99 | 2,837,187.0 | -0.30% |
| 2026-06-02 | $104.8 | $102.9 | $1.88 | 3,355,756.0 | +0.18% |
| 2026-06-01 | $105.2 | $103.6 | $1.55 | 1,940,475.0 | -1.92% |
| 2026-05-29 | $107.3 | $105.1 | $2.17 | 8,328,239.0 | -0.63% |
| 2026-05-28 | $108.6 | $106.1 | $2.48 | 2,083,409.0 | -1.58% |
| 2026-05-27 | $109.2 | $107.1 | $2.15 | 3,148,073.0 | +0.29% |
| 2026-05-26 | $108.6 | $107.7 | $0.96 | 1,933,414.0 | -0.77% |
| 2026-05-22 | $108.8 | $106.7 | $2.06 | 2,228,592.0 | +1.06% |
| 2026-05-21 | $107.8 | $106.3 | $1.49 | 1,731,676.0 | +1.03% |
| 2026-05-20 | $108.3 | $105.9 | $2.44 | 1,944,815.0 | -1.70% |
| 2026-05-19 | $108.8 | $106.5 | $2.26 | 3,361,397.0 | +1.53% |
| 2026-05-18 | $107.6 | $105.6 | $2.02 | 3,052,777.0 | +1.09% |
| 2026-05-15 | $107.5 | $105.3 | $2.20 | 2,288,283.0 | -1.65% |
| 2026-05-14 | $107.3 | $106.0 | $1.34 | 2,006,438.0 | +0.91% |
| 2026-05-13 | $106.4 | $104.7 | $1.65 | 2,463,950.0 | -0.69% |
| 2026-05-12 | $107.6 | $106.0 | $1.59 | 3,087,896.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $109.0 | $102.8 | $6.20 | 20,319,194.0 | +1.87% |
| 2026-05 | $112.4 | $104.6 | $7.82 | 54,670,695.0 | -5.26% |
| 2026-04 | $115.9 | $107.6 | $8.22 | 34,788,300.0 | -1.49% |
| 2026-03 | $116.2 | $108.5 | $7.75 | 48,187,846.0 | +0.59% |
| 2026-02 | $115.2 | $104.5 | $10.77 | 50,553,329.0 | +5.52% |
| 2026-01 | $106.8 | $96.96 | $9.89 | 37,794,815.0 | +7.36% |
Consolidated Edison Inc 주식 (ED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.3 | $94.96 | $5.37 | 41,464,511.0 | -0.47% |
| 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% |
0.62%
자본화:
|
볼륨(24시간):