Skip to main content
logo
Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
111.94
-2.05 (-1.80%)
Jul 6, 2026, 4:00 PM EDT - Market closed

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026113.63113.63111.74111.94111.94-1.80%2,098,226
Jul 2, 2026112.19114.09111.40113.99113.992.74%2,150,415
Jul 1, 2026110.93111.49110.35110.95110.950.29%1,886,035
Jun 30, 2026111.60112.23110.43110.63110.63-1.48%2,110,355
Jun 29, 2026111.65112.40111.24112.29112.290.21%1,482,351
Jun 26, 2026111.70112.16110.78112.06112.061.17%2,399,588
Jun 25, 2026110.76111.63109.85110.76110.760.04%1,729,612
Jun 24, 2026109.18110.86108.87110.72110.721.81%2,407,993
Jun 23, 2026107.68109.07107.00108.75108.751.71%2,226,924
Jun 22, 2026106.47107.81105.92106.92106.920.53%3,161,107
Jun 18, 2026106.63107.85105.69106.36106.36-0.64%6,395,001
Jun 17, 2026107.47108.22106.15107.04107.04-1.23%2,592,705
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