Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
104.60
-2.40 (-2.24%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Consolidated Edison Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 107.38 | 107.75 | 106.69 | 107.00 | 107.00 | -0.37% | 1,127,349 |
Oct 23, 2024 | 105.98 | 107.46 | 105.63 | 107.40 | 107.40 | 1.61% | 1,663,173 |
Oct 22, 2024 | 105.63 | 105.99 | 104.64 | 105.70 | 105.70 | -0.53% | 1,207,216 |
Oct 21, 2024 | 106.79 | 107.10 | 105.94 | 106.26 | 106.26 | -0.47% | 1,405,779 |
Oct 18, 2024 | 105.96 | 106.77 | 105.26 | 106.76 | 106.76 | 1.04% | 6,365,337 |
Oct 17, 2024 | 106.44 | 106.45 | 105.01 | 105.66 | 105.66 | -0.45% | 1,727,853 |
Oct 16, 2024 | 105.75 | 106.18 | 105.21 | 106.14 | 106.14 | 0.65% | 1,869,233 |
Oct 15, 2024 | 104.82 | 106.41 | 104.58 | 105.45 | 105.45 | 2.34% | 2,748,901 |
Oct 14, 2024 | 101.75 | 103.14 | 101.32 | 103.04 | 103.04 | 0.70% | 1,976,020 |
Oct 11, 2024 | 101.91 | 102.35 | 101.67 | 102.32 | 102.32 | 0.73% | 1,317,182 |
Oct 10, 2024 | 102.73 | 103.16 | 101.50 | 101.58 | 101.58 | -0.77% | 1,179,589 |
Oct 9, 2024 | 101.96 | 102.93 | 101.67 | 102.37 | 102.37 | 0.25% | 1,114,658 |
Oct 8, 2024 | 101.67 | 102.94 | 101.26 | 102.11 | 102.11 | 0.96% | 1,328,778 |
Oct 7, 2024 | 102.70 | 102.70 | 100.94 | 101.14 | 101.14 | -1.95% | 1,967,334 |
Oct 4, 2024 | 102.79 | 103.34 | 102.27 | 103.15 | 103.15 | -0.84% | 952,852 |
Oct 3, 2024 | 104.81 | 104.81 | 103.58 | 104.02 | 104.02 | -0.41% | 952,060 |
Oct 2, 2024 | 104.32 | 104.87 | 103.95 | 104.45 | 104.45 | -0.67% | 996,739 |
Oct 1, 2024 | 104.25 | 105.59 | 103.56 | 105.15 | 105.15 | 0.98% | 1,834,563 |
Sep 30, 2024 | 104.43 | 104.43 | 103.15 | 104.13 | 104.13 | 0.08% | 1,449,539 |
Sep 27, 2024 | 103.47 | 104.59 | 103.41 | 104.05 | 104.05 | 0.90% | 1,366,877 |
Sep 26, 2024 | 102.41 | 103.98 | 102.26 | 103.12 | 103.12 | -0.04% | 1,391,590 |
Sep 25, 2024 | 103.25 | 103.44 | 102.27 | 103.16 | 103.16 | 0.33% | 1,151,089 |
Sep 24, 2024 | 103.21 | 104.26 | 102.70 | 102.82 | 102.82 | -1.15% | 1,063,139 |
Sep 23, 2024 | 103.68 | 104.44 | 103.29 | 104.02 | 104.02 | 0.65% | 1,053,579 |
Sep 20, 2024 | 102.23 | 103.57 | 101.98 | 103.35 | 103.35 | 1.20% | 3,492,651 |
Sep 19, 2024 | 101.49 | 102.43 | 100.95 | 102.12 | 102.12 | -1.25% | 1,761,679 |
Sep 18, 2024 | 104.38 | 104.88 | 102.55 | 103.41 | 103.41 | -1.08% | 1,347,037 |
Sep 17, 2024 | 104.52 | 105.29 | 104.00 | 104.54 | 104.54 | -0.30% | 1,391,024 |
Sep 16, 2024 | 105.04 | 105.82 | 104.76 | 104.85 | 104.85 | 0.28% | 1,467,923 |
Sep 13, 2024 | 103.59 | 104.74 | 103.21 | 104.56 | 104.56 | 1.13% | 1,274,726 |
Sep 12, 2024 | 103.71 | 104.58 | 103.25 | 103.39 | 103.39 | -0.41% | 1,528,602 |
Sep 11, 2024 | 104.53 | 104.75 | 103.03 | 103.82 | 103.82 | -1.10% | 2,685,901 |
Sep 10, 2024 | 104.88 | 105.62 | 104.38 | 104.97 | 104.97 | 0.21% | 1,271,138 |
Sep 9, 2024 | 103.39 | 104.82 | 103.35 | 104.75 | 104.75 | 1.42% | 1,672,940 |
Sep 6, 2024 | 104.15 | 104.38 | 103.21 | 103.28 | 103.28 | -0.49% | 1,760,628 |
Sep 5, 2024 | 105.00 | 105.29 | 103.48 | 103.79 | 103.79 | -0.58% | 1,538,696 |
Sep 4, 2024 | 103.56 | 104.94 | 103.56 | 104.40 | 104.40 | 1.08% | 1,312,581 |
Sep 3, 2024 | 101.74 | 103.51 | 101.55 | 103.28 | 103.28 | 1.69% | 2,122,586 |
Aug 30, 2024 | 101.00 | 101.83 | 100.86 | 101.56 | 101.56 | 0.74% | 2,366,505 |
Aug 29, 2024 | 100.29 | 100.86 | 99.45 | 100.81 | 100.81 | 0.42% | 1,150,898 |
Aug 28, 2024 | 99.78 | 101.10 | 99.43 | 100.39 | 100.39 | 0.80% | 1,019,536 |
Aug 27, 2024 | 100.77 | 101.25 | 99.51 | 99.59 | 99.59 | -1.30% | 927,271 |
Aug 26, 2024 | 100.93 | 101.72 | 100.68 | 100.90 | 100.90 | 0.30% | 1,221,535 |
Aug 23, 2024 | 100.84 | 101.09 | 100.25 | 100.60 | 100.60 | -0.07% | 1,620,024 |
Aug 22, 2024 | 100.32 | 100.84 | 100.00 | 100.67 | 100.67 | 0.25% | 1,844,957 |
Aug 21, 2024 | 100.11 | 100.78 | 100.01 | 100.42 | 100.42 | 0.25% | 1,922,499 |
Aug 20, 2024 | 100.52 | 101.17 | 100.06 | 100.17 | 100.17 | -0.24% | 1,460,744 |
Aug 19, 2024 | 100.30 | 100.67 | 99.99 | 100.41 | 100.41 | 0.31% | 1,837,783 |
Aug 16, 2024 | 99.50 | 100.51 | 98.98 | 100.10 | 100.10 | 0.88% | 1,684,765 |
Aug 15, 2024 | 99.90 | 100.47 | 98.64 | 99.23 | 99.23 | -1.62% | 2,757,442 |
Aug 14, 2024 | 100.31 | 101.49 | 99.88 | 100.86 | 100.86 | -0.73% | 1,639,219 |
Aug 13, 2024 | 102.02 | 102.63 | 101.33 | 101.60 | 100.77 | -0.33% | 1,505,744 |
Aug 12, 2024 | 100.74 | 101.98 | 100.50 | 101.94 | 101.11 | 0.91% | 1,238,505 |
Aug 9, 2024 | 100.59 | 101.13 | 99.21 | 101.02 | 100.20 | 0.52% | 1,512,920 |
Aug 8, 2024 | 100.63 | 101.47 | 100.11 | 100.50 | 99.68 | -0.68% | 1,784,635 |
Aug 7, 2024 | 101.00 | 102.22 | 100.19 | 101.19 | 100.36 | 0.30% | 2,139,807 |
Aug 6, 2024 | 100.70 | 102.17 | 100.70 | 100.89 | 100.07 | 0.19% | 1,956,382 |
Aug 5, 2024 | 102.85 | 103.38 | 100.57 | 100.70 | 99.88 | -1.11% | 2,846,485 |
Aug 2, 2024 | 103.15 | 105.99 | 100.06 | 101.83 | 101.00 | 1.62% | 4,425,804 |
Aug 1, 2024 | 98.14 | 100.26 | 97.38 | 100.21 | 99.39 | 2.76% | 2,409,332 |
Jul 31, 2024 | 98.24 | 98.24 | 97.05 | 97.52 | 96.72 | -0.65% | 1,623,371 |
Jul 30, 2024 | 96.79 | 98.38 | 96.67 | 98.16 | 97.36 | 1.33% | 1,127,031 |
Jul 29, 2024 | 96.63 | 97.09 | 96.00 | 96.87 | 96.08 | 0.45% | 1,320,213 |
Jul 26, 2024 | 96.18 | 97.02 | 95.96 | 96.44 | 95.65 | 0.54% | 1,438,755 |
Jul 25, 2024 | 96.45 | 97.82 | 95.50 | 95.92 | 95.14 | 0.04% | 1,920,793 |
Jul 24, 2024 | 94.00 | 95.92 | 93.71 | 95.88 | 95.10 | 2.82% | 2,179,846 |
Jul 23, 2024 | 94.44 | 94.44 | 93.22 | 93.25 | 92.49 | -1.47% | 1,245,714 |
Jul 22, 2024 | 93.10 | 94.73 | 93.02 | 94.64 | 93.87 | 0.64% | 1,547,938 |
Jul 19, 2024 | 94.57 | 94.63 | 93.59 | 94.04 | 93.27 | -0.07% | 1,809,737 |
Jul 18, 2024 | 93.39 | 95.08 | 93.39 | 94.11 | 93.34 | 0.37% | 2,135,657 |
Jul 17, 2024 | 91.97 | 94.23 | 91.60 | 93.76 | 93.00 | 2.41% | 2,039,333 |
Jul 16, 2024 | 90.79 | 91.58 | 90.30 | 91.55 | 90.80 | 1.43% | 1,526,591 |
Jul 15, 2024 | 91.66 | 91.86 | 90.18 | 90.26 | 89.52 | -2.09% | 1,490,241 |
Jul 12, 2024 | 91.89 | 92.56 | 91.58 | 92.19 | 91.44 | 0.80% | 1,222,858 |
Jul 11, 2024 | 90.17 | 91.70 | 89.80 | 91.46 | 90.71 | 1.77% | 1,345,746 |
Jul 10, 2024 | 89.18 | 90.00 | 88.65 | 89.87 | 89.14 | 1.15% | 1,188,425 |
Jul 9, 2024 | 88.30 | 89.23 | 88.21 | 88.85 | 88.13 | 0.49% | 1,589,236 |
Jul 8, 2024 | 89.28 | 89.38 | 88.32 | 88.42 | 87.70 | -0.95% | 1,169,376 |
Jul 5, 2024 | 88.80 | 89.60 | 88.48 | 89.27 | 88.54 | 0.63% | 1,551,140 |
Jul 3, 2024 | 88.95 | 89.56 | 88.55 | 88.71 | 87.99 | -0.29% | 922,354 |
Jul 2, 2024 | 88.98 | 89.27 | 88.73 | 88.97 | 88.24 | 0.18% | 1,128,198 |
Jul 1, 2024 | 89.76 | 90.08 | 88.56 | 88.81 | 88.09 | -0.68% | 1,145,188 |
Jun 28, 2024 | 89.97 | 89.98 | 88.77 | 89.42 | 88.69 | -0.29% | 2,647,348 |
Jun 27, 2024 | 89.65 | 89.90 | 89.26 | 89.68 | 88.95 | 0.01% | 1,258,140 |
Jun 26, 2024 | 88.92 | 89.83 | 88.52 | 89.67 | 88.94 | 0.31% | 1,838,729 |
Jun 25, 2024 | 91.06 | 91.14 | 89.28 | 89.39 | 88.66 | -2.06% | 1,531,285 |
Jun 24, 2024 | 90.47 | 91.82 | 90.42 | 91.27 | 90.53 | 1.03% | 1,441,194 |
Jun 21, 2024 | 90.65 | 91.45 | 90.31 | 90.34 | 89.60 | -0.21% | 3,202,328 |
Jun 20, 2024 | 90.55 | 91.22 | 90.26 | 90.53 | 89.79 | 0.15% | 1,383,835 |
Jun 18, 2024 | 90.45 | 90.94 | 89.75 | 90.39 | 89.65 | -0.29% | 1,336,404 |
Jun 17, 2024 | 90.39 | 91.01 | 90.10 | 90.65 | 89.91 | -0.24% | 1,401,222 |
Jun 14, 2024 | 90.27 | 91.30 | 90.05 | 90.87 | 90.13 | 0.29% | 1,258,477 |
Jun 13, 2024 | 91.26 | 91.49 | 90.17 | 90.61 | 89.87 | -0.58% | 1,598,015 |
Jun 12, 2024 | 92.55 | 92.70 | 90.68 | 91.14 | 90.40 | -0.66% | 1,333,420 |
Jun 11, 2024 | 91.68 | 92.17 | 91.11 | 91.75 | 91.00 | -0.62% | 1,315,681 |
Jun 10, 2024 | 91.37 | 92.36 | 91.08 | 92.32 | 91.57 | 0.78% | 1,803,642 |
Jun 7, 2024 | 91.03 | 92.08 | 90.99 | 91.61 | 90.86 | -0.30% | 1,312,297 |
Jun 6, 2024 | 92.38 | 92.91 | 91.72 | 91.89 | 91.14 | -0.77% | 1,416,883 |
Jun 5, 2024 | 93.56 | 93.65 | 92.24 | 92.60 | 91.84 | -1.20% | 2,129,688 |
Jun 4, 2024 | 93.41 | 94.16 | 92.80 | 93.72 | 92.96 | 0.04% | 3,445,948 |