Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
102.26
+0.21 (0.21%)
Jul 25, 2025, 4:00 PM - Market closed
Consolidated Edison Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 101.97 | 102.65 | 101.49 | 102.26 | 102.26 | 0.21% | 1,375,737 |
Jul 24, 2025 | 102.47 | 102.80 | 101.75 | 102.05 | 102.05 | -0.49% | 2,467,810 |
Jul 23, 2025 | 103.37 | 103.90 | 101.96 | 102.55 | 102.55 | -1.00% | 2,563,086 |
Jul 22, 2025 | 102.31 | 104.33 | 102.26 | 103.59 | 103.59 | 1.49% | 1,663,862 |
Jul 21, 2025 | 101.04 | 102.81 | 101.01 | 102.07 | 102.07 | 0.98% | 1,667,769 |
Jul 18, 2025 | 101.00 | 101.77 | 100.49 | 101.08 | 101.08 | 0.48% | 1,813,453 |
Jul 17, 2025 | 100.14 | 100.97 | 99.94 | 100.60 | 100.60 | 0.14% | 2,131,709 |
Jul 16, 2025 | 99.78 | 100.65 | 99.58 | 100.46 | 100.46 | 0.51% | 1,865,373 |
Jul 15, 2025 | 100.38 | 100.71 | 99.49 | 99.95 | 99.95 | -1.05% | 1,731,322 |
Jul 14, 2025 | 100.56 | 101.97 | 100.30 | 101.01 | 101.01 | 0.42% | 1,409,864 |
Jul 11, 2025 | 100.46 | 101.31 | 99.83 | 100.59 | 100.59 | -0.47% | 1,853,687 |
Jul 10, 2025 | 99.20 | 101.38 | 99.20 | 101.07 | 101.07 | 1.10% | 1,851,807 |
Jul 9, 2025 | 99.40 | 100.35 | 99.00 | 99.97 | 99.97 | 0.66% | 2,782,533 |
Jul 8, 2025 | 98.64 | 100.00 | 97.90 | 99.31 | 99.31 | -0.40% | 3,451,218 |
Jul 7, 2025 | 100.30 | 100.40 | 99.25 | 99.71 | 99.71 | -0.60% | 1,800,719 |
Jul 3, 2025 | 100.38 | 100.76 | 99.69 | 100.31 | 100.31 | 0.39% | 1,316,576 |
Jul 2, 2025 | 100.40 | 101.28 | 99.09 | 99.92 | 99.92 | -0.85% | 2,485,839 |
Jul 1, 2025 | 100.77 | 101.61 | 99.58 | 100.78 | 100.78 | 0.43% | 2,749,128 |
Jun 30, 2025 | 98.83 | 100.43 | 98.60 | 100.35 | 100.35 | 2.24% | 2,930,483 |
Jun 27, 2025 | 98.40 | 98.66 | 97.84 | 98.15 | 98.15 | -0.26% | 2,880,053 |
Jun 26, 2025 | 98.31 | 98.69 | 97.90 | 98.41 | 98.41 | 0.37% | 2,655,622 |
Jun 25, 2025 | 99.34 | 99.93 | 97.34 | 98.05 | 98.05 | -2.14% | 4,397,192 |
Jun 24, 2025 | 100.67 | 101.34 | 100.07 | 100.19 | 100.19 | -0.95% | 2,952,898 |
Jun 23, 2025 | 101.81 | 102.47 | 100.64 | 101.15 | 101.15 | 0.18% | 3,957,784 |
Jun 20, 2025 | 100.67 | 101.82 | 100.51 | 100.97 | 100.97 | 0.24% | 7,504,224 |
Jun 18, 2025 | 101.50 | 101.89 | 100.58 | 100.73 | 100.73 | -0.61% | 2,620,595 |
Jun 17, 2025 | 101.61 | 101.76 | 100.50 | 101.35 | 101.35 | -0.28% | 2,844,894 |
Jun 16, 2025 | 104.00 | 104.52 | 100.93 | 101.63 | 101.63 | -2.24% | 2,737,989 |
Jun 13, 2025 | 103.94 | 105.28 | 103.70 | 103.96 | 103.96 | 0.19% | 3,337,359 |
Jun 12, 2025 | 103.14 | 103.77 | 102.67 | 103.76 | 103.76 | 1.18% | 1,902,564 |
Jun 11, 2025 | 102.19 | 102.70 | 101.80 | 102.55 | 102.55 | 0.15% | 2,439,137 |
Jun 10, 2025 | 101.40 | 102.73 | 100.91 | 102.40 | 102.40 | 1.28% | 2,311,885 |
Jun 9, 2025 | 101.36 | 101.98 | 100.58 | 101.11 | 101.11 | -0.49% | 1,781,808 |
Jun 6, 2025 | 102.11 | 102.55 | 101.08 | 101.61 | 101.61 | -0.65% | 1,694,578 |
Jun 5, 2025 | 102.50 | 102.50 | 101.27 | 102.27 | 102.27 | 0.06% | 2,734,457 |
Jun 4, 2025 | 103.23 | 103.80 | 101.89 | 102.21 | 102.21 | -1.00% | 1,845,717 |
Jun 3, 2025 | 103.86 | 103.89 | 102.18 | 103.24 | 103.24 | -0.60% | 2,316,659 |
Jun 2, 2025 | 103.64 | 104.81 | 103.16 | 103.86 | 103.86 | -0.60% | 2,292,241 |
May 30, 2025 | 103.48 | 105.10 | 102.95 | 104.49 | 104.49 | 1.07% | 6,398,572 |
May 29, 2025 | 101.69 | 103.73 | 101.48 | 103.38 | 103.38 | 1.24% | 2,762,859 |
May 28, 2025 | 103.63 | 104.15 | 101.93 | 102.11 | 102.11 | -1.79% | 1,945,687 |
May 27, 2025 | 104.27 | 104.48 | 103.47 | 103.97 | 103.97 | -0.12% | 2,638,922 |
May 23, 2025 | 104.38 | 104.68 | 102.45 | 104.10 | 104.10 | 0.66% | 2,116,235 |
May 22, 2025 | 104.98 | 104.98 | 102.95 | 103.42 | 103.42 | -1.71% | 2,266,069 |
May 21, 2025 | 105.62 | 105.91 | 104.75 | 105.22 | 105.22 | -0.46% | 2,741,568 |
May 20, 2025 | 105.05 | 106.08 | 105.01 | 105.71 | 105.71 | 0.31% | 2,177,662 |
May 19, 2025 | 104.35 | 105.41 | 103.90 | 105.38 | 105.38 | 1.05% | 2,047,865 |
May 16, 2025 | 102.03 | 104.43 | 101.70 | 104.29 | 104.29 | 2.24% | 2,758,882 |
May 15, 2025 | 100.14 | 102.09 | 99.87 | 102.01 | 102.01 | 2.76% | 3,497,345 |
May 14, 2025 | 99.27 | 99.60 | 97.78 | 99.27 | 99.27 | -1.30% | 3,383,905 |