Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
98.05
+0.25 (0.26%)
At close: Sep 5, 2025, 4:00 PM
100.00
+1.95 (1.99%)
After-hours: Sep 5, 2025, 7:00 PM EDT

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202597.9798.3197.3598.0598.050.26%1,604,183
Sep 4, 202598.6098.8197.3597.8097.80-0.05%2,033,303
Sep 3, 202596.9597.8996.6197.8597.850.67%4,287,233
Sep 2, 202598.2998.2996.5597.2097.20-1.05%3,019,315
Aug 29, 202598.2798.5598.0198.2398.230.06%4,220,120
Aug 28, 202599.8599.9797.8898.1798.17-1.90%2,400,163
Aug 27, 202599.88100.3399.52100.07100.070.35%4,313,818
Aug 26, 2025100.04100.4699.3899.7299.72-0.23%3,309,463
Aug 25, 2025101.16101.4799.7199.9599.95-1.67%2,498,894
Aug 22, 2025102.20102.75100.83101.65101.650.15%2,753,050
Aug 21, 2025101.56102.30101.12101.50101.50-0.26%2,282,712
Aug 20, 2025101.97103.08101.23101.76101.760.65%3,216,440
Aug 19, 202599.88101.1899.60101.10101.101.36%3,948,355
Aug 18, 2025100.85100.9799.7299.7499.74-1.02%2,789,322
Aug 15, 2025100.13102.20100.13100.77100.77-2.03%3,098,753
Aug 14, 2025103.45103.66102.52102.86102.86-0.77%2,171,761
Aug 13, 2025102.86103.66102.24103.66103.66-0.03%2,728,415
Aug 12, 2025104.11104.38102.69103.69102.85-0.41%2,578,774
Aug 11, 2025104.45104.67103.14104.12103.27-0.34%2,357,182
Aug 8, 2025106.16106.16103.86104.48103.63-0.50%2,796,477
Aug 7, 2025103.55105.58103.50105.00104.150.82%2,577,713
Aug 6, 2025104.16105.21103.76104.15103.30-0.03%1,993,167
Aug 5, 2025105.12106.01104.18104.18103.33-1.12%2,515,949
Aug 4, 2025104.45105.69104.19105.36104.500.88%2,345,153
Aug 1, 2025104.61105.10103.56104.44103.590.91%2,272,580
Jul 31, 2025101.68103.57101.46103.50102.660.89%3,483,197
Jul 30, 2025102.14103.66101.76102.59101.760.34%1,565,213
Jul 29, 2025101.02102.27100.80102.24101.411.25%1,265,041
Jul 28, 2025101.88101.94100.47100.98100.16-1.25%1,995,248
Jul 25, 2025101.97102.65101.49102.26101.430.21%1,375,737
Jul 24, 2025102.47102.80101.75102.05101.22-0.49%2,467,810
Jul 23, 2025103.37103.90101.96102.55101.72-1.00%2,563,086
Jul 22, 2025102.31104.33102.26103.59102.751.49%1,663,862
Jul 21, 2025101.04102.81101.01102.07101.240.98%1,667,769
Jul 18, 2025101.00101.77100.49101.08100.260.48%1,813,453
Jul 17, 2025100.14100.9799.94100.6099.780.14%2,131,709
Jul 16, 202599.78100.6599.58100.4699.640.51%1,865,373
Jul 15, 2025100.38100.7199.4999.9599.14-1.05%1,731,322
Jul 14, 2025100.56101.97100.30101.01100.190.42%1,409,864
Jul 11, 2025100.46101.3199.83100.5999.77-0.47%1,853,687
Jul 10, 202599.20101.3899.20101.07100.251.10%1,851,807
Jul 9, 202599.40100.3599.0099.9799.160.66%2,782,533
Jul 8, 202598.64100.0097.9099.3198.50-0.40%3,451,218
Jul 7, 2025100.30100.4099.2599.7198.90-0.60%1,800,719
Jul 3, 2025100.38100.7699.69100.3199.490.39%1,316,576
Jul 2, 2025100.40101.2899.0999.9299.11-0.85%2,485,839
Jul 1, 2025100.77101.6199.58100.7899.960.43%2,749,128
Jun 30, 202598.83100.4398.60100.3599.532.24%2,930,483
Jun 27, 202598.4098.6697.8498.1597.35-0.26%2,880,053
Jun 26, 202598.3198.6997.9098.4197.610.37%2,655,622