Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
89.31
-0.36 (-0.40%)
Dec 24, 2024, 12:17 PM EST - Market open
Consolidated Edison Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 89.89 | 89.89 | 88.79 | 89.67 | 89.67 | -0.40% | 1,979,057 |
Dec 20, 2024 | 88.78 | 90.53 | 88.78 | 90.03 | 90.03 | 1.08% | 4,876,371 |
Dec 19, 2024 | 88.68 | 90.25 | 88.37 | 89.07 | 89.07 | 0.23% | 2,555,753 |
Dec 18, 2024 | 90.70 | 90.79 | 88.76 | 88.87 | 88.87 | -2.17% | 2,677,519 |
Dec 17, 2024 | 90.81 | 91.92 | 90.43 | 90.84 | 90.84 | -0.46% | 2,172,159 |
Dec 16, 2024 | 92.57 | 92.88 | 91.04 | 91.26 | 91.26 | -1.54% | 3,004,564 |
Dec 13, 2024 | 92.60 | 93.15 | 92.10 | 92.69 | 92.69 | 0.09% | 1,868,498 |
Dec 12, 2024 | 93.44 | 93.74 | 92.42 | 92.61 | 92.61 | -0.15% | 2,300,218 |
Dec 11, 2024 | 94.65 | 94.65 | 92.40 | 92.75 | 92.75 | -2.05% | 2,352,368 |
Dec 10, 2024 | 94.64 | 94.99 | 93.24 | 94.69 | 94.69 | -0.09% | 1,695,783 |
Dec 9, 2024 | 94.64 | 95.42 | 93.93 | 94.78 | 94.78 | -0.04% | 2,529,568 |
Dec 6, 2024 | 96.50 | 96.68 | 94.32 | 94.82 | 94.82 | -1.74% | 2,813,525 |
Dec 5, 2024 | 96.69 | 97.32 | 96.41 | 96.50 | 96.50 | -0.12% | 2,615,839 |
Dec 4, 2024 | 96.50 | 96.89 | 95.90 | 96.62 | 96.62 | -0.93% | 5,090,667 |
Dec 3, 2024 | 99.38 | 99.38 | 97.52 | 97.53 | 97.53 | -0.98% | 1,535,995 |
Dec 2, 2024 | 100.84 | 100.84 | 98.20 | 98.50 | 98.50 | -2.08% | 1,911,596 |
Nov 29, 2024 | 101.40 | 101.80 | 100.48 | 100.59 | 100.59 | -0.97% | 952,343 |
Nov 27, 2024 | 102.31 | 102.65 | 101.42 | 101.58 | 101.58 | -0.12% | 1,330,448 |
Nov 26, 2024 | 99.72 | 101.81 | 99.55 | 101.70 | 101.70 | 2.24% | 2,435,337 |
Nov 25, 2024 | 98.46 | 99.48 | 98.18 | 99.47 | 99.47 | 1.13% | 3,996,180 |
Nov 22, 2024 | 98.90 | 99.25 | 98.20 | 98.36 | 98.36 | -0.34% | 1,185,988 |
Nov 21, 2024 | 97.93 | 98.71 | 97.35 | 98.70 | 98.70 | 0.84% | 1,470,557 |
Nov 20, 2024 | 96.60 | 97.93 | 96.43 | 97.88 | 97.88 | 0.94% | 2,119,615 |
Nov 19, 2024 | 96.46 | 97.08 | 95.32 | 96.97 | 96.97 | 0.54% | 1,861,442 |
Nov 18, 2024 | 96.04 | 96.94 | 95.82 | 96.45 | 96.45 | 0.01% | 1,838,749 |
Nov 15, 2024 | 95.00 | 96.49 | 95.00 | 96.44 | 96.44 | 1.26% | 2,239,156 |
Nov 14, 2024 | 95.70 | 95.88 | 95.06 | 95.24 | 95.24 | -0.18% | 2,112,696 |
Nov 13, 2024 | 96.79 | 96.88 | 94.89 | 95.41 | 95.41 | -1.68% | 2,129,523 |
Nov 12, 2024 | 98.48 | 98.48 | 96.84 | 97.04 | 96.20 | -1.46% | 2,682,776 |
Nov 11, 2024 | 97.63 | 98.97 | 97.59 | 98.48 | 97.63 | 0.36% | 1,968,440 |
Nov 8, 2024 | 98.14 | 98.91 | 97.43 | 98.13 | 97.28 | 0.56% | 2,915,588 |
Nov 7, 2024 | 99.02 | 99.69 | 97.24 | 97.58 | 96.74 | -1.39% | 3,061,381 |
Nov 6, 2024 | 98.65 | 99.80 | 98.14 | 98.96 | 98.11 | -0.86% | 3,701,796 |
Nov 5, 2024 | 99.01 | 99.85 | 98.35 | 99.82 | 98.96 | 0.68% | 2,062,310 |
Nov 4, 2024 | 99.49 | 100.54 | 98.20 | 99.15 | 98.30 | -0.85% | 2,088,316 |
Nov 1, 2024 | 102.01 | 102.06 | 99.57 | 100.00 | 99.14 | -1.65% | 2,832,691 |
Oct 31, 2024 | 102.81 | 103.78 | 101.56 | 101.68 | 100.80 | -1.01% | 3,732,407 |
Oct 30, 2024 | 103.14 | 103.40 | 102.20 | 102.72 | 101.83 | -0.18% | 1,641,332 |
Oct 29, 2024 | 104.27 | 104.40 | 102.81 | 102.91 | 102.02 | -1.81% | 1,452,899 |
Oct 28, 2024 | 104.98 | 105.38 | 104.76 | 104.81 | 103.91 | 0.20% | 1,204,579 |
Oct 25, 2024 | 107.41 | 107.41 | 104.50 | 104.60 | 103.70 | -2.24% | 1,734,348 |
Oct 24, 2024 | 107.38 | 107.75 | 106.69 | 107.00 | 106.08 | -0.37% | 1,127,349 |
Oct 23, 2024 | 105.98 | 107.46 | 105.63 | 107.40 | 106.47 | 1.61% | 1,663,173 |
Oct 22, 2024 | 105.63 | 105.99 | 104.64 | 105.70 | 104.79 | -0.53% | 1,207,216 |
Oct 21, 2024 | 106.79 | 107.10 | 105.94 | 106.26 | 105.34 | -0.47% | 1,405,779 |
Oct 18, 2024 | 105.96 | 106.77 | 105.26 | 106.76 | 105.84 | 1.04% | 6,365,337 |
Oct 17, 2024 | 106.44 | 106.45 | 105.01 | 105.66 | 104.75 | -0.45% | 1,727,853 |
Oct 16, 2024 | 105.75 | 106.18 | 105.21 | 106.14 | 105.23 | 0.65% | 1,869,233 |
Oct 15, 2024 | 104.82 | 106.41 | 104.58 | 105.45 | 104.54 | 2.34% | 2,748,901 |
Oct 14, 2024 | 101.75 | 103.14 | 101.32 | 103.04 | 102.15 | 0.70% | 1,976,020 |
Oct 11, 2024 | 101.91 | 102.35 | 101.67 | 102.32 | 101.44 | 0.73% | 1,317,182 |
Oct 10, 2024 | 102.73 | 103.16 | 101.50 | 101.58 | 100.70 | -0.77% | 1,179,589 |
Oct 9, 2024 | 101.96 | 102.93 | 101.67 | 102.37 | 101.49 | 0.25% | 1,114,658 |
Oct 8, 2024 | 101.67 | 102.94 | 101.26 | 102.11 | 101.23 | 0.96% | 1,328,778 |
Oct 7, 2024 | 102.70 | 102.70 | 100.94 | 101.14 | 100.27 | -1.95% | 1,967,334 |
Oct 4, 2024 | 102.79 | 103.34 | 102.27 | 103.15 | 102.26 | -0.84% | 952,852 |
Oct 3, 2024 | 104.81 | 104.81 | 103.58 | 104.02 | 103.12 | -0.41% | 952,060 |
Oct 2, 2024 | 104.32 | 104.87 | 103.95 | 104.45 | 103.55 | -0.67% | 996,739 |
Oct 1, 2024 | 104.25 | 105.59 | 103.56 | 105.15 | 104.24 | 0.98% | 1,834,563 |
Sep 30, 2024 | 104.43 | 104.43 | 103.15 | 104.13 | 103.23 | 0.08% | 1,449,539 |
Sep 27, 2024 | 103.47 | 104.59 | 103.41 | 104.05 | 103.15 | 0.90% | 1,366,877 |
Sep 26, 2024 | 102.41 | 103.98 | 102.26 | 103.12 | 102.23 | -0.04% | 1,391,590 |
Sep 25, 2024 | 103.25 | 103.44 | 102.27 | 103.16 | 102.27 | 0.33% | 1,151,089 |
Sep 24, 2024 | 103.21 | 104.26 | 102.70 | 102.82 | 101.93 | -1.15% | 1,063,139 |
Sep 23, 2024 | 103.68 | 104.44 | 103.29 | 104.02 | 103.12 | 0.65% | 1,053,579 |
Sep 20, 2024 | 102.23 | 103.57 | 101.98 | 103.35 | 102.46 | 1.20% | 3,492,651 |
Sep 19, 2024 | 101.49 | 102.43 | 100.95 | 102.12 | 101.24 | -1.25% | 1,761,679 |
Sep 18, 2024 | 104.38 | 104.88 | 102.55 | 103.41 | 102.52 | -1.08% | 1,347,037 |
Sep 17, 2024 | 104.52 | 105.29 | 104.00 | 104.54 | 103.64 | -0.30% | 1,391,024 |
Sep 16, 2024 | 105.04 | 105.82 | 104.76 | 104.85 | 103.95 | 0.28% | 1,467,923 |
Sep 13, 2024 | 103.59 | 104.74 | 103.21 | 104.56 | 103.66 | 1.13% | 1,274,726 |
Sep 12, 2024 | 103.71 | 104.58 | 103.25 | 103.39 | 102.50 | -0.41% | 1,528,602 |
Sep 11, 2024 | 104.53 | 104.75 | 103.03 | 103.82 | 102.93 | -1.10% | 2,685,901 |
Sep 10, 2024 | 104.88 | 105.62 | 104.38 | 104.97 | 104.07 | 0.21% | 1,271,138 |
Sep 9, 2024 | 103.39 | 104.82 | 103.35 | 104.75 | 103.85 | 1.42% | 1,672,940 |
Sep 6, 2024 | 104.15 | 104.38 | 103.21 | 103.28 | 102.39 | -0.49% | 1,760,628 |
Sep 5, 2024 | 105.00 | 105.29 | 103.48 | 103.79 | 102.90 | -0.58% | 1,538,696 |
Sep 4, 2024 | 103.56 | 104.94 | 103.56 | 104.40 | 103.50 | 1.08% | 1,312,581 |
Sep 3, 2024 | 101.74 | 103.51 | 101.55 | 103.28 | 102.39 | 1.69% | 2,122,586 |
Aug 30, 2024 | 101.00 | 101.83 | 100.86 | 101.56 | 100.68 | 0.74% | 2,366,505 |
Aug 29, 2024 | 100.29 | 100.86 | 99.45 | 100.81 | 99.94 | 0.42% | 1,150,898 |
Aug 28, 2024 | 99.78 | 101.10 | 99.43 | 100.39 | 99.52 | 0.80% | 1,019,536 |
Aug 27, 2024 | 100.77 | 101.25 | 99.51 | 99.59 | 98.73 | -1.30% | 927,271 |
Aug 26, 2024 | 100.93 | 101.72 | 100.68 | 100.90 | 100.03 | 0.30% | 1,221,535 |
Aug 23, 2024 | 100.84 | 101.09 | 100.25 | 100.60 | 99.73 | -0.07% | 1,620,024 |
Aug 22, 2024 | 100.32 | 100.84 | 100.00 | 100.67 | 99.80 | 0.25% | 1,844,957 |
Aug 21, 2024 | 100.11 | 100.78 | 100.01 | 100.42 | 99.55 | 0.25% | 1,922,499 |
Aug 20, 2024 | 100.52 | 101.17 | 100.06 | 100.17 | 99.31 | -0.24% | 1,460,744 |
Aug 19, 2024 | 100.30 | 100.67 | 99.99 | 100.41 | 99.54 | 0.31% | 1,837,783 |
Aug 16, 2024 | 99.50 | 100.51 | 98.98 | 100.10 | 99.24 | 0.88% | 1,684,765 |
Aug 15, 2024 | 99.90 | 100.47 | 98.64 | 99.23 | 98.37 | -1.62% | 2,757,442 |
Aug 14, 2024 | 100.31 | 101.49 | 99.88 | 100.86 | 99.99 | -0.73% | 1,639,219 |
Aug 13, 2024 | 102.02 | 102.63 | 101.33 | 101.60 | 99.90 | -0.33% | 1,505,744 |
Aug 12, 2024 | 100.74 | 101.98 | 100.50 | 101.94 | 100.24 | 0.91% | 1,238,505 |
Aug 9, 2024 | 100.59 | 101.13 | 99.21 | 101.02 | 99.33 | 0.52% | 1,512,920 |
Aug 8, 2024 | 100.63 | 101.47 | 100.11 | 100.50 | 98.82 | -0.68% | 1,784,635 |
Aug 7, 2024 | 101.00 | 102.22 | 100.19 | 101.19 | 99.50 | 0.30% | 2,139,807 |
Aug 6, 2024 | 100.70 | 102.17 | 100.70 | 100.89 | 99.20 | 0.19% | 1,956,382 |
Aug 5, 2024 | 102.85 | 103.38 | 100.57 | 100.70 | 99.02 | -1.11% | 2,846,485 |
Aug 2, 2024 | 103.15 | 105.99 | 100.06 | 101.83 | 100.13 | 1.62% | 4,425,804 |