ED

Consolidated Edison

$88.14 0.24 (0.27%)
18:33 EDT ED Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.86 (3.24%)
P/E:       17.49
Market Cap:       27.39B
EPS:       5.04
Volume:       1.10M
Day's Range:       88.08 - 88.92
52wk Range:       71.12 - 88.92
Previous Close:       88.14
Historical Data for ED
Date Open High Low Volume Close Change %
05/24/19 88.40 88.92 88.08 1,099,400 88.14 -0.24   -0.27%
05/23/19 87.66 88.41 87.35 1,343,358 88.38 0.86   0.98%
05/22/19 86.90 87.70 86.50 1,113,571 87.52 0.83   0.96%
05/21/19 87.25 87.69 86.62 3,080,802 86.69 -0.32   -0.37%
05/20/19 87.17 87.65 86.81 1,316,677 87.01 0.07   0.08%
05/17/19 86.03 87.33 86.03 1,804,300 86.94 0.57   0.66%
05/16/19 85.30 86.49 85.00 1,491,342 86.37 0.86   1.01%
05/15/19 85.10 85.85 84.83 1,727,061 85.51 0.61   0.72%
05/14/19 85.55 85.59 84.72 2,130,357 84.90 -1.14   -1.32%
05/13/19 85.04 86.19 85.00 2,726,845 86.04 0.74   0.87%
05/10/19 84.00 85.30 83.88 2,657,900 85.30 1.30   1.55%
05/09/19 84.00 84.50 83.61 7,437,184 84.00 0.07   0.08%
05/08/19 84.54 84.75 83.66 8,777,650 83.93 -1.28   -1.50%
05/07/19 85.47 85.74 84.95 1,295,912 85.21 -0.21   -0.25%
05/06/19 86.35 86.35 85.16 1,364,418 85.42 -0.61   -0.71%
05/03/19 85.59 86.50 85.59 1,720,900 86.03 0.87   1.02%
05/02/19 85.34 85.65 84.65 1,486,909 85.16 -0.07   -0.08%
05/01/19 85.78 86.15 85.16 1,266,008 85.23 -0.93   -1.08%
04/30/19 84.58 86.23 84.43 2,361,417 86.16 1.68   1.99%
04/29/19 84.73 84.90 84.11 1,334,184 84.48 -0.49   -0.58%
04/26/19 85.37 85.90 84.87 3,038,700 84.97 0.45   0.53%
04/25/19 84.18 84.97 83.97 1,522,619 84.52 0.20   0.24%
04/24/19 84.45 84.75 83.97 1,764,541 84.32 0.13   0.15%
04/23/19 83.94 84.33 83.47 1,407,300 84.19 0.33   0.39%
04/22/19 83.61 83.99 83.58 1,298,020 83.86 0.25   0.30%
04/18/19 83.92 84.23 83.53 1,417,000 83.61 -0.29   -0.35%
04/17/19 83.76 84.17 83.40 1,316,989 83.90 0.28   0.33%
04/16/19 84.65 84.89 83.32 1,850,967 83.62 -0.99   -1.17%
04/15/19 84.66 85.03 84.26 1,017,425 84.61 0.06   0.07%
04/12/19 84.24 84.66 83.61 1,640,800 84.55 0.08   0.09%
04/11/19 84.00 84.58 83.77 1,086,356 84.47 0.60   0.72%
04/10/19 84.27 84.98 83.78 1,006,347 83.87 -0.29   -0.34%
04/09/19 83.77 84.22 83.70 951,083 84.16 0.37   0.44%
04/08/19 84.45 84.66 83.66 1,792,547 83.79 -1.02   -1.20%
04/05/19 84.00 84.84 83.62 921,200 84.81 0.82   0.98%
04/04/19 84.57 84.76 83.55 1,281,273 83.99 -0.45   -0.53%
04/03/19 84.51 84.75 83.66 1,217,678 84.44 -0.32   -0.38%
04/02/19 84.30 84.79 83.79 1,272,457 84.76 0.44   0.52%
04/01/19 84.67 84.67 83.55 1,771,252 84.32 -0.49   -0.58%
03/29/19 84.27 84.88 83.91 1,623,600 84.81 0.54   0.64%
03/28/19 85.26 85.46 83.80 1,935,054 84.27 -0.89   -1.05%
03/27/19 85.81 85.87 84.83 1,519,120 85.16 -0.52   -0.61%
03/26/19 85.10 85.78 84.91 1,081,441 85.68 0.58   0.68%
03/25/19 85.12 85.42 84.61 1,335,759 85.10 0.19   0.22%
03/22/19 84.69 85.59 84.42 1,858,300 84.91 0.52   0.62%
03/21/19 83.91 84.51 83.64 1,349,107 84.39 0.55   0.66%
03/20/19 83.95 84.61 83.34 1,788,426 83.84 0.03   0.04%
03/19/19 84.70 84.70 83.44 2,030,370 83.81 -0.89   -1.05%
03/18/19 84.94 85.17 84.25 2,405,446 84.70 -0.14   -0.17%
03/15/19 85.21 85.43 84.68 4,209,000 84.84 -0.14   -0.16%
03/14/19 85.19 85.57 84.78 1,903,473 84.98 -0.20   -0.23%
03/13/19 85.03 85.47 84.71 1,549,853 85.18 0.25   0.29%
03/12/19 84.45 85.27 84.16 2,578,881 84.93 0.66   0.78%
03/11/19 83.76 84.39 83.66 1,838,090 84.27 0.45   0.54%
03/08/19 83.57 83.85 83.01 1,773,800 83.82 0.48   0.58%
03/07/19 83.56 84.35 83.24 1,908,184 83.34 0.01   0.01%
03/06/19 83.12 83.73 82.74 2,346,550 83.33 0.40   0.48%
03/05/19 83.17 83.33 82.80 1,426,250 82.93 -0.27   -0.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!