Skip to main content
logo
Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
108.37
+0.65 (0.60%)
At close: Jun 16, 2026, 4:00 PM EDT
108.00
-0.37 (-0.34%)
After-hours: Jun 16, 2026, 7:14 PM EDT

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026107.69109.23107.20108.37108.370.60%1,656,940
Jun 15, 2026107.11108.59106.35107.72107.72-0.02%2,224,806
Jun 12, 2026107.08108.35106.95107.74107.740.84%1,908,160
Jun 11, 2026108.74109.42106.62106.84106.84-0.71%2,106,882
Jun 10, 2026109.01109.02106.70107.60107.601.13%2,356,429
Jun 9, 2026104.92107.72104.05106.40106.402.00%2,030,166
Jun 8, 2026105.83106.25104.29104.31104.31-1.84%1,712,103
Jun 5, 2026104.92107.45104.50106.26106.262.09%1,803,921
Jun 4, 2026104.01104.71102.82104.08104.080.58%1,892,320
Jun 3, 2026104.26106.40103.43103.48103.48-0.30%2,832,792
Jun 2, 2026102.87104.75102.87103.79103.790.18%2,981,924
Jun 1, 2026105.00105.15103.60103.60103.60-1.92%1,918,605
May 29, 2026106.36107.25105.08105.63105.63-0.63%7,989,376
May 28, 2026108.09108.56106.08106.30106.30-1.58%2,083,389
May 27, 2026107.45109.24107.09108.01108.010.29%3,146,315
May 26, 2026108.25108.62107.66107.70107.70-0.77%1,802,438
May 22, 2026107.10108.76106.70108.54108.541.06%2,227,903
May 21, 2026106.59107.80106.31107.40107.401.03%1,704,910
May 20, 2026107.78108.33105.89106.30106.30-1.70%1,944,777
May 19, 2026107.59108.81106.55108.14108.141.53%3,360,235
May 18, 2026106.16107.62105.60106.51106.511.09%3,039,307
May 15, 2026107.40107.51105.31105.36105.36-1.65%2,328,375
May 14, 2026106.47107.32105.97107.13107.130.91%2,006,443
May 13, 2026105.13106.36104.71106.16106.160.14%2,463,956
May 12, 2026107.28107.61106.01106.90106.010.65%3,283,746
May 11, 2026106.95107.67105.69106.21105.33-0.09%2,115,165
May 8, 2026107.30107.61104.62106.31105.43-0.08%2,580,155
May 7, 2026106.16107.09105.32106.39105.51-0.45%3,106,227
May 6, 2026109.14109.30106.77106.87105.98-2.09%2,281,323
May 5, 2026109.66110.33108.90109.15108.24-0.44%1,776,094
May 4, 2026110.04111.33109.19109.63108.72-0.78%2,909,904
May 1, 2026111.47112.43110.48110.49109.57-0.90%2,280,558
Apr 30, 2026109.04111.57108.06111.49110.562.40%2,918,822
Apr 29, 2026108.99110.03108.33108.88107.98-0.68%1,512,456
Apr 28, 2026110.22110.49108.96109.62108.710.73%1,573,993
Apr 27, 2026109.36110.13108.81108.83107.93-0.21%1,260,091
Apr 24, 2026109.45110.00108.66109.06108.15-1.08%1,418,005
Apr 23, 2026109.26110.53108.59110.25109.331.96%1,638,832
Apr 22, 2026108.94109.53107.65108.13107.23-0.06%1,497,709
Apr 21, 2026109.84110.34107.98108.19107.29-1.35%1,527,976
Apr 20, 2026109.65111.34109.24109.67108.76-0.44%1,424,386
Apr 17, 2026109.76110.32108.21110.15109.24-0.33%2,109,412
Apr 16, 2026110.03111.06109.26110.52109.600.22%1,621,833
Apr 15, 2026110.82111.45109.95110.28109.36-1.24%1,669,101
Apr 14, 2026111.41111.93110.48111.66110.73-0.21%1,814,989
Apr 13, 2026113.54113.73111.22111.89110.96-1.47%1,488,600
Apr 10, 2026113.93115.29113.23113.56112.62-1.23%1,123,417
Apr 9, 2026113.45115.66113.45114.98114.031.24%1,742,928
Apr 8, 2026112.09113.68111.06113.57112.63-0.78%2,617,531
Apr 7, 2026114.80115.67114.36114.46113.51-0.13%1,360,203