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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025101.97102.65101.49102.26102.260.21%1,375,737
Jul 24, 2025102.47102.80101.75102.05102.05-0.49%2,467,810
Jul 23, 2025103.37103.90101.96102.55102.55-1.00%2,563,086
Jul 22, 2025102.31104.33102.26103.59103.591.49%1,663,862
Jul 21, 2025101.04102.81101.01102.07102.070.98%1,667,769
Jul 18, 2025101.00101.77100.49101.08101.080.48%1,813,453
Jul 17, 2025100.14100.9799.94100.60100.600.14%2,131,709
Jul 16, 202599.78100.6599.58100.46100.460.51%1,865,373
Jul 15, 2025100.38100.7199.4999.9599.95-1.05%1,731,322
Jul 14, 2025100.56101.97100.30101.01101.010.42%1,409,864
Jul 11, 2025100.46101.3199.83100.59100.59-0.47%1,853,687
Jul 10, 202599.20101.3899.20101.07101.071.10%1,851,807
Jul 9, 202599.40100.3599.0099.9799.970.66%2,782,533
Jul 8, 202598.64100.0097.9099.3199.31-0.40%3,451,218
Jul 7, 2025100.30100.4099.2599.7199.71-0.60%1,800,719
Jul 3, 2025100.38100.7699.69100.31100.310.39%1,316,576
Jul 2, 2025100.40101.2899.0999.9299.92-0.85%2,485,839
Jul 1, 2025100.77101.6199.58100.78100.780.43%2,749,128
Jun 30, 202598.83100.4398.60100.35100.352.24%2,930,483
Jun 27, 202598.4098.6697.8498.1598.15-0.26%2,880,053
Jun 26, 202598.3198.6997.9098.4198.410.37%2,655,622
Jun 25, 202599.3499.9397.3498.0598.05-2.14%4,397,192
Jun 24, 2025100.67101.34100.07100.19100.19-0.95%2,952,898
Jun 23, 2025101.81102.47100.64101.15101.150.18%3,957,784
Jun 20, 2025100.67101.82100.51100.97100.970.24%7,504,224
Jun 18, 2025101.50101.89100.58100.73100.73-0.61%2,620,595
Jun 17, 2025101.61101.76100.50101.35101.35-0.28%2,844,894
Jun 16, 2025104.00104.52100.93101.63101.63-2.24%2,737,989
Jun 13, 2025103.94105.28103.70103.96103.960.19%3,337,359
Jun 12, 2025103.14103.77102.67103.76103.761.18%1,902,564
Jun 11, 2025102.19102.70101.80102.55102.550.15%2,439,137
Jun 10, 2025101.40102.73100.91102.40102.401.28%2,311,885
Jun 9, 2025101.36101.98100.58101.11101.11-0.49%1,781,808
Jun 6, 2025102.11102.55101.08101.61101.61-0.65%1,694,578
Jun 5, 2025102.50102.50101.27102.27102.270.06%2,734,457
Jun 4, 2025103.23103.80101.89102.21102.21-1.00%1,845,717
Jun 3, 2025103.86103.89102.18103.24103.24-0.60%2,316,659
Jun 2, 2025103.64104.81103.16103.86103.86-0.60%2,292,241
May 30, 2025103.48105.10102.95104.49104.491.07%6,398,572
May 29, 2025101.69103.73101.48103.38103.381.24%2,762,859
May 28, 2025103.63104.15101.93102.11102.11-1.79%1,945,687
May 27, 2025104.27104.48103.47103.97103.97-0.12%2,638,922
May 23, 2025104.38104.68102.45104.10104.100.66%2,116,235
May 22, 2025104.98104.98102.95103.42103.42-1.71%2,266,069
May 21, 2025105.62105.91104.75105.22105.22-0.46%2,741,568
May 20, 2025105.05106.08105.01105.71105.710.31%2,177,662
May 19, 2025104.35105.41103.90105.38105.381.05%2,047,865
May 16, 2025102.03104.43101.70104.29104.292.24%2,758,882
May 15, 2025100.14102.0999.87102.01102.012.76%3,497,345
May 14, 202599.2799.6097.7899.2799.27-1.30%3,383,905