Consolidated Edison, Inc. (ED)

NYSE: ED · Real-Time Price · USD

108.80

+0.41 (0.38%)

At close: Aug 14, 2026, 4:00 PM EDT

109.41

+0.61 (0.56%)

Pre-market: Aug 17, 2026, 4:24 AM EDT

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	108.02	109.34	107.95	108.80	108.80	0.38%	1,323,419
Aug 13, 2026	108.00	108.56	107.76	108.39	108.39	0.57%	2,024,479
Aug 12, 2026	107.53	108.57	106.55	107.78	107.78	0.26%	1,979,482
Aug 11, 2026	105.99	107.64	105.90	107.50	107.50	1.13%	1,853,016
Aug 10, 2026	107.39	107.70	105.96	106.30	106.30	-1.56%	2,282,523
Aug 7, 2026	108.04	108.71	106.56	107.98	107.98	-0.89%	2,039,355
Aug 6, 2026	109.30	109.87	107.49	108.95	108.95	0.58%	2,731,057
Aug 5, 2026	108.51	108.61	106.52	108.32	108.32	-0.08%	2,175,952
Aug 4, 2026	107.41	108.67	106.12	108.41	108.41	0.43%	1,974,443
Aug 3, 2026	108.30	109.25	107.41	107.95	107.95	-0.83%	1,602,044
Jul 31, 2026	109.00	109.94	108.22	108.85	108.85	-0.74%	2,390,001
Jul 30, 2026	111.77	112.03	108.58	109.66	109.66	-2.31%	2,134,134
Jul 29, 2026	112.58	114.21	111.44	112.25	112.25	0.24%	2,280,885
Jul 28, 2026	112.79	114.58	111.90	111.98	111.98	0.43%	1,956,668
Jul 27, 2026	112.37	113.36	111.39	111.50	111.50	-1.34%	1,572,466
Jul 24, 2026	113.20	114.47	112.57	113.01	113.01	0.20%	1,848,080
Jul 23, 2026	111.36	113.01	110.98	112.79	112.79	0.62%	2,227,825
Jul 22, 2026	111.13	112.32	110.15	112.09	112.09	2.08%	1,672,129
Jul 21, 2026	110.45	110.71	109.41	109.81	109.81	-1.12%	1,755,072
Jul 20, 2026	112.84	113.24	110.59	111.05	111.05	-1.17%	1,915,814
Jul 17, 2026	113.80	115.20	111.07	112.37	112.37	-0.02%	2,329,858
Jul 16, 2026	110.62	112.40	110.23	112.39	112.39	1.89%	1,645,226
Jul 15, 2026	111.49	112.24	110.20	110.31	110.31	-1.47%	1,466,330
Jul 14, 2026	111.99	112.83	111.37	111.96	111.96	0.13%	1,581,475
Jul 13, 2026	111.61	112.53	111.09	111.82	111.82	0.63%	2,046,199
Jul 10, 2026	110.27	111.43	110.18	111.12	111.12	0.77%	1,337,622
Jul 9, 2026	111.93	112.26	110.22	110.27	110.27	-1.62%	1,975,048
Jul 8, 2026	113.64	114.17	111.81	112.09	112.09	-0.80%	1,555,221
Jul 7, 2026	113.20	115.26	112.54	112.99	112.99	0.94%	1,800,144
Jul 6, 2026	113.63	113.63	111.74	111.94	111.94	-1.80%	2,098,226
Jul 2, 2026	112.19	114.09	111.40	113.99	113.99	2.74%	2,150,415
Jul 1, 2026	110.93	111.49	110.35	110.95	110.95	0.29%	1,886,035
Jun 30, 2026	111.60	112.23	110.43	110.63	110.63	-1.48%	2,110,355
Jun 29, 2026	111.65	112.40	111.24	112.29	112.29	0.21%	1,482,351
Jun 26, 2026	111.70	112.16	110.78	112.06	112.06	1.17%	2,399,588
Jun 25, 2026	110.76	111.63	109.85	110.76	110.76	0.04%	1,729,612
Jun 24, 2026	109.18	110.86	108.87	110.72	110.72	1.81%	2,407,993
Jun 23, 2026	107.68	109.07	107.00	108.75	108.75	1.71%	2,226,924
Jun 22, 2026	106.47	107.81	105.92	106.92	106.92	0.53%	3,161,107
Jun 18, 2026	106.63	107.85	105.69	106.36	106.36	-0.64%	6,395,001
Jun 17, 2026	107.47	108.22	106.15	107.04	107.04	-1.23%	2,592,705
Jun 16, 2026	107.69	109.23	107.20	108.37	108.37	0.60%	1,656,940
Jun 15, 2026	107.11	108.59	106.35	107.72	107.72	-0.02%	2,224,806
Jun 12, 2026	107.08	108.35	106.95	107.74	107.74	0.84%	1,908,160
Jun 11, 2026	108.74	109.42	106.62	106.84	106.84	-0.71%	2,106,882
Jun 10, 2026	109.01	109.02	106.70	107.60	107.60	1.13%	2,356,429
Jun 9, 2026	104.92	107.72	104.05	106.40	106.40	2.00%	2,030,166
Jun 8, 2026	105.83	106.25	104.29	104.31	104.31	-1.84%	1,712,103
Jun 5, 2026	104.92	107.45	104.50	106.26	106.26	2.09%	1,803,921
Jun 4, 2026	104.01	104.71	102.82	104.08	104.08	0.58%	1,892,320