Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
96.60
+0.38 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
96.50
-0.10 (-0.10%)
After-hours: Dec 5, 2025, 7:00 PM EST
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.00 | 96.91 | 95.96 | 96.60 | 96.60 | 0.39% | 1,694,138 |
| Dec 4, 2025 | 96.39 | 97.34 | 95.89 | 96.22 | 96.22 | -0.24% | 2,267,888 |
| Dec 3, 2025 | 97.46 | 98.19 | 96.17 | 96.45 | 96.45 | -0.43% | 1,725,592 |
| Dec 2, 2025 | 97.92 | 98.13 | 96.78 | 96.87 | 96.87 | -1.03% | 2,288,254 |
| Dec 1, 2025 | 99.74 | 100.24 | 97.72 | 97.88 | 97.88 | -2.47% | 2,744,614 |
| Nov 28, 2025 | 100.58 | 100.89 | 100.03 | 100.36 | 100.36 | 0.22% | 1,062,749 |
| Nov 26, 2025 | 99.22 | 100.29 | 98.85 | 100.14 | 100.14 | 1.31% | 1,301,092 |
| Nov 25, 2025 | 99.85 | 100.29 | 98.63 | 98.85 | 98.85 | -0.07% | 2,120,241 |
| Nov 24, 2025 | 100.33 | 100.35 | 98.72 | 98.92 | 98.92 | -1.24% | 7,165,135 |
| Nov 21, 2025 | 101.48 | 103.28 | 99.55 | 100.16 | 100.16 | -0.78% | 4,602,069 |
| Nov 20, 2025 | 100.26 | 101.38 | 99.93 | 100.95 | 100.95 | 0.57% | 2,462,389 |
| Nov 19, 2025 | 102.11 | 102.11 | 100.14 | 100.38 | 100.38 | -2.46% | 3,059,734 |
| Nov 18, 2025 | 103.54 | 104.08 | 102.81 | 102.91 | 102.06 | -0.91% | 2,585,563 |
| Nov 17, 2025 | 102.22 | 103.98 | 101.75 | 103.85 | 102.99 | 2.15% | 3,007,831 |
| Nov 14, 2025 | 101.69 | 102.55 | 100.90 | 101.66 | 100.82 | 0.70% | 2,443,256 |
| Nov 13, 2025 | 100.20 | 101.19 | 99.12 | 100.95 | 100.12 | 0.76% | 1,977,816 |
| Nov 12, 2025 | 99.30 | 100.27 | 98.97 | 100.19 | 99.36 | 0.60% | 1,340,259 |
| Nov 11, 2025 | 98.64 | 99.77 | 98.15 | 99.59 | 98.77 | 1.37% | 1,779,798 |
| Nov 10, 2025 | 98.06 | 98.86 | 97.41 | 98.24 | 97.43 | -0.28% | 2,188,924 |
| Nov 7, 2025 | 97.68 | 99.88 | 97.25 | 98.52 | 97.71 | 1.58% | 2,924,446 |
| Nov 6, 2025 | 96.97 | 98.38 | 96.50 | 96.99 | 96.19 | 0.92% | 3,064,515 |
| Nov 5, 2025 | 98.00 | 98.62 | 95.65 | 96.11 | 95.32 | -1.89% | 2,273,863 |
| Nov 4, 2025 | 97.78 | 98.00 | 97.04 | 97.96 | 97.15 | 1.37% | 1,614,634 |
| Nov 3, 2025 | 96.80 | 96.95 | 95.50 | 96.64 | 95.84 | -0.79% | 1,692,176 |
| Oct 31, 2025 | 97.24 | 97.79 | 96.11 | 97.41 | 96.61 | -0.79% | 2,770,794 |
| Oct 30, 2025 | 97.31 | 98.85 | 97.07 | 98.19 | 97.38 | 1.23% | 2,073,284 |
| Oct 29, 2025 | 98.48 | 98.86 | 96.88 | 97.00 | 96.20 | -1.57% | 1,804,147 |
| Oct 28, 2025 | 99.70 | 99.96 | 98.53 | 98.55 | 97.74 | -1.67% | 1,156,747 |
| Oct 27, 2025 | 99.31 | 100.47 | 99.08 | 100.22 | 99.39 | 0.18% | 1,537,561 |
| Oct 24, 2025 | 100.49 | 101.06 | 99.84 | 100.04 | 99.21 | -0.72% | 1,036,366 |
| Oct 23, 2025 | 102.66 | 102.66 | 100.07 | 100.77 | 99.94 | -1.15% | 1,302,838 |
| Oct 22, 2025 | 101.50 | 103.10 | 100.87 | 101.94 | 101.10 | 0.37% | 1,508,989 |
| Oct 21, 2025 | 101.72 | 102.00 | 100.89 | 101.56 | 100.72 | -0.16% | 1,116,965 |
| Oct 20, 2025 | 101.72 | 101.94 | 100.85 | 101.72 | 100.88 | 0.52% | 1,129,321 |
| Oct 17, 2025 | 101.40 | 101.73 | 100.43 | 101.19 | 100.35 | 0.12% | 1,597,575 |
| Oct 16, 2025 | 102.68 | 103.14 | 100.98 | 101.07 | 100.24 | -1.19% | 1,558,806 |
| Oct 15, 2025 | 101.68 | 102.81 | 101.60 | 102.29 | 101.45 | 0.39% | 1,556,615 |
| Oct 14, 2025 | 101.71 | 102.70 | 101.33 | 101.89 | 101.05 | 1.02% | 1,423,256 |
| Oct 13, 2025 | 102.10 | 102.49 | 100.15 | 100.86 | 100.03 | -1.49% | 1,515,680 |
| Oct 10, 2025 | 101.48 | 102.71 | 100.88 | 102.39 | 101.54 | 1.58% | 2,059,205 |
| Oct 9, 2025 | 101.27 | 102.28 | 100.77 | 100.80 | 99.97 | -0.03% | 1,816,124 |
| Oct 8, 2025 | 100.21 | 100.90 | 99.71 | 100.83 | 100.00 | 0.79% | 1,570,590 |
| Oct 7, 2025 | 99.16 | 100.36 | 98.39 | 100.04 | 99.21 | 0.71% | 1,722,042 |
| Oct 6, 2025 | 98.67 | 99.35 | 98.42 | 99.33 | 98.51 | 0.53% | 1,769,805 |
| Oct 3, 2025 | 97.67 | 99.28 | 97.61 | 98.81 | 97.99 | 1.20% | 1,676,205 |
| Oct 2, 2025 | 98.18 | 98.46 | 97.31 | 97.64 | 96.83 | -0.54% | 1,449,485 |
| Oct 1, 2025 | 100.22 | 100.57 | 98.05 | 98.17 | 97.36 | -2.34% | 2,301,874 |
| Sep 30, 2025 | 99.58 | 100.76 | 99.10 | 100.52 | 99.69 | 0.95% | 2,199,219 |
| Sep 29, 2025 | 99.57 | 99.79 | 98.76 | 99.57 | 98.75 | -0.05% | 1,875,302 |
| Sep 26, 2025 | 98.74 | 99.92 | 98.19 | 99.62 | 98.80 | 1.29% | 1,947,302 |