Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
113.24
+3.66 (3.34%)
Apr 3, 2025, 2:47 PM EDT - Market open
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 112.43 | 113.45 | 111.39 | 112.57 | - | 2.73% | 1,714,012 |
| Apr 2, 2025 | 110.29 | 110.84 | 109.05 | 109.58 | 109.58 | -0.44% | 2,015,191 |
| Apr 1, 2025 | 110.19 | 110.68 | 109.13 | 110.06 | 110.06 | -0.48% | 2,507,642 |
| Mar 31, 2025 | 109.61 | 111.11 | 109.06 | 110.59 | 110.59 | 1.67% | 2,920,439 |
| Mar 28, 2025 | 108.88 | 109.44 | 108.12 | 108.77 | 108.77 | 0.82% | 2,392,331 |
| Mar 27, 2025 | 108.00 | 108.39 | 107.24 | 107.89 | 107.89 | 0.40% | 1,859,144 |
| Mar 26, 2025 | 105.87 | 107.78 | 105.27 | 107.46 | 107.46 | 1.81% | 1,925,093 |
| Mar 25, 2025 | 106.77 | 106.77 | 104.61 | 105.55 | 105.55 | -1.20% | 2,543,771 |
| Mar 24, 2025 | 107.22 | 108.30 | 106.81 | 106.83 | 106.83 | -0.90% | 1,897,938 |
| Mar 21, 2025 | 108.22 | 109.36 | 107.37 | 107.80 | 107.80 | -0.63% | 4,415,458 |
| Mar 20, 2025 | 107.78 | 108.62 | 107.03 | 108.48 | 108.48 | 0.92% | 1,896,164 |
| Mar 19, 2025 | 107.40 | 107.96 | 106.81 | 107.49 | 107.49 | -0.30% | 2,293,611 |
| Mar 18, 2025 | 107.22 | 108.01 | 106.54 | 107.81 | 107.81 | 0.18% | 3,275,711 |
| Mar 17, 2025 | 106.41 | 108.43 | 105.96 | 107.62 | 107.62 | 1.14% | 3,930,736 |
| Mar 14, 2025 | 103.87 | 106.71 | 103.80 | 106.41 | 106.41 | 1.76% | 3,779,158 |
| Mar 13, 2025 | 103.47 | 105.35 | 103.35 | 104.57 | 104.57 | 1.88% | 2,392,163 |
| Mar 12, 2025 | 102.41 | 103.39 | 101.92 | 102.64 | 102.64 | -1.09% | 3,739,207 |
| Mar 11, 2025 | 106.23 | 106.66 | 103.70 | 103.77 | 103.77 | -2.71% | 2,731,268 |
| Mar 10, 2025 | 104.28 | 107.97 | 104.00 | 106.66 | 106.66 | 2.91% | 3,465,355 |
| Mar 7, 2025 | 101.32 | 104.08 | 100.78 | 103.64 | 103.64 | 2.71% | 2,865,771 |
| Mar 6, 2025 | 100.24 | 101.60 | 98.97 | 100.91 | 100.91 | 0.71% | 4,345,916 |
| Mar 5, 2025 | 101.02 | 101.66 | 99.68 | 100.20 | 100.20 | -1.91% | 5,509,676 |
| Mar 4, 2025 | 104.80 | 105.86 | 102.11 | 102.15 | 102.15 | -1.80% | 3,592,034 |
| Mar 3, 2025 | 100.88 | 104.31 | 100.88 | 104.02 | 104.02 | 2.46% | 3,555,914 |
| Feb 28, 2025 | 101.11 | 101.64 | 99.83 | 101.52 | 101.52 | 1.60% | 5,254,613 |
| Feb 27, 2025 | 98.96 | 100.82 | 98.37 | 99.92 | 99.92 | -0.04% | 3,314,096 |
| Feb 26, 2025 | 100.19 | 100.43 | 99.10 | 99.96 | 99.96 | -1.00% | 2,072,708 |
| Feb 25, 2025 | 100.24 | 101.95 | 99.72 | 100.97 | 100.97 | 1.29% | 3,481,345 |
| Feb 24, 2025 | 98.81 | 100.75 | 98.30 | 99.68 | 99.68 | 1.45% | 2,943,078 |
| Feb 21, 2025 | 96.06 | 99.34 | 95.87 | 98.26 | 98.26 | 2.61% | 4,414,893 |
| Feb 20, 2025 | 95.01 | 96.00 | 94.50 | 95.76 | 95.76 | 0.52% | 2,580,181 |
| Feb 19, 2025 | 94.89 | 95.94 | 94.50 | 95.26 | 95.26 | -0.52% | 1,857,550 |
| Feb 18, 2025 | 94.79 | 96.07 | 94.54 | 95.76 | 94.91 | 0.88% | 2,568,491 |
| Feb 14, 2025 | 96.00 | 96.39 | 94.89 | 94.92 | 94.08 | -0.77% | 1,948,212 |
| Feb 13, 2025 | 94.60 | 95.98 | 94.49 | 95.66 | 94.81 | 1.15% | 1,860,296 |
| Feb 12, 2025 | 95.39 | 95.61 | 93.52 | 94.57 | 93.73 | -1.81% | 3,704,165 |
| Feb 11, 2025 | 96.57 | 96.73 | 95.75 | 96.31 | 95.46 | -0.40% | 3,162,385 |
| Feb 10, 2025 | 96.00 | 96.83 | 95.24 | 96.70 | 95.85 | 0.65% | 1,570,620 |
| Feb 7, 2025 | 95.11 | 96.21 | 94.64 | 96.08 | 95.23 | 0.69% | 1,520,031 |
| Feb 6, 2025 | 96.30 | 96.34 | 94.82 | 95.42 | 94.58 | -0.80% | 1,587,040 |
| Feb 5, 2025 | 95.81 | 96.44 | 95.19 | 96.19 | 95.34 | 1.35% | 1,874,087 |
| Feb 4, 2025 | 94.60 | 95.40 | 93.64 | 94.91 | 94.07 | -0.74% | 2,186,451 |
| Feb 3, 2025 | 93.74 | 96.06 | 93.67 | 95.62 | 94.77 | 2.01% | 3,234,925 |
| Jan 31, 2025 | 93.55 | 94.24 | 93.24 | 93.74 | 92.91 | -0.13% | 6,072,722 |
| Jan 30, 2025 | 93.10 | 94.03 | 92.70 | 93.86 | 93.03 | 1.39% | 2,274,316 |
| Jan 29, 2025 | 93.40 | 93.85 | 92.29 | 92.57 | 91.75 | -0.88% | 1,935,876 |
| Jan 28, 2025 | 94.40 | 94.82 | 93.32 | 93.39 | 92.56 | -1.58% | 2,470,603 |
| Jan 27, 2025 | 91.96 | 96.07 | 91.77 | 94.89 | 94.05 | 4.74% | 4,043,815 |
| Jan 24, 2025 | 90.40 | 91.06 | 90.36 | 90.60 | 89.80 | -0.18% | 2,596,989 |
| Jan 23, 2025 | 91.24 | 91.44 | 90.35 | 90.76 | 89.96 | -0.01% | 1,649,741 |