Consolidated Edison, Inc. (ED)

NYSE: ED · Real-Time Price · USD

107.29

-1.46 (-1.34%)

At close: Sep 4, 2026, 4:00 PM EDT

108.36

+1.07 (1.00%)

After-hours: Sep 4, 2026, 7:55 PM EDT

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	108.09	108.73	107.15	107.29	107.29	-1.34%	2,136,433
Sep 3, 2026	107.93	108.80	107.50	108.75	108.75	1.00%	1,690,109
Sep 2, 2026	107.77	108.10	106.39	107.67	107.67	-0.03%	2,128,431
Sep 1, 2026	108.00	108.28	107.11	107.70	107.70	0.64%	1,836,995
Aug 31, 2026	106.79	107.41	106.37	107.02	107.02	-0.44%	3,219,929
Aug 28, 2026	107.24	107.72	106.76	107.49	107.49	0.75%	1,656,397
Aug 27, 2026	107.04	107.25	106.12	106.69	106.69	-1.26%	1,429,525
Aug 26, 2026	107.26	108.28	107.00	108.05	108.05	0.90%	1,794,543
Aug 25, 2026	107.67	107.74	106.69	107.09	107.09	-0.58%	1,507,746
Aug 24, 2026	107.52	107.81	105.51	107.71	107.71	1.28%	2,079,558
Aug 21, 2026	108.34	108.41	106.18	106.35	106.35	-1.81%	2,297,892
Aug 20, 2026	107.50	109.06	107.44	108.31	108.31	0.29%	2,022,773
Aug 19, 2026	109.00	109.79	107.56	108.00	108.00	-0.25%	1,914,091
Aug 18, 2026	110.33	110.38	108.48	109.16	108.27	0.16%	3,925,049
Aug 17, 2026	108.48	109.27	108.08	108.99	108.10	0.17%	1,602,451
Aug 14, 2026	108.02	109.34	107.95	108.80	107.92	0.38%	1,323,507
Aug 13, 2026	108.00	108.56	107.76	108.39	107.51	0.57%	2,029,959
Aug 12, 2026	107.53	108.57	106.55	107.78	106.90	0.26%	2,561,711
Aug 11, 2026	105.99	107.64	105.90	107.50	106.63	1.13%	1,861,995
Aug 10, 2026	107.39	107.70	105.96	106.30	105.44	-1.56%	2,655,500
Aug 7, 2026	108.04	108.71	106.56	107.98	107.10	-0.89%	2,160,883
Aug 6, 2026	109.30	109.87	107.49	108.95	108.06	0.58%	2,988,290
Aug 5, 2026	108.51	108.61	106.52	108.32	107.44	-0.08%	2,198,789
Aug 4, 2026	107.41	108.67	106.12	108.41	107.53	0.43%	2,432,715
Aug 3, 2026	108.30	109.25	107.41	107.95	107.07	-0.83%	2,043,097
Jul 31, 2026	109.00	109.94	108.22	108.85	107.97	-0.74%	2,787,231
Jul 30, 2026	111.77	112.03	108.58	109.66	108.77	-2.31%	2,762,889
Jul 29, 2026	112.58	114.21	111.44	112.25	111.34	0.24%	2,324,548
Jul 28, 2026	112.79	114.58	111.90	111.98	111.07	0.43%	2,395,591
Jul 27, 2026	112.37	113.36	111.39	111.50	110.59	-1.34%	2,393,938
Jul 24, 2026	113.20	114.47	112.57	113.01	112.09	0.20%	2,971,923
Jul 23, 2026	111.36	113.01	110.98	112.79	111.87	0.62%	2,875,248
Jul 22, 2026	111.13	112.32	110.15	112.09	111.18	2.08%	1,674,293
Jul 21, 2026	110.45	110.71	109.41	109.81	108.92	-1.12%	1,782,948
Jul 20, 2026	112.84	113.24	110.59	111.05	110.15	-1.17%	2,006,947
Jul 17, 2026	113.80	115.20	111.07	112.37	111.46	-0.02%	2,449,685
Jul 16, 2026	110.62	112.40	110.23	112.39	111.48	1.89%	1,661,568
Jul 15, 2026	111.49	112.24	110.20	110.31	109.41	-1.47%	1,476,236
Jul 14, 2026	111.99	112.83	111.37	111.96	111.05	0.13%	1,619,828
Jul 13, 2026	111.61	112.53	111.09	111.82	110.91	0.63%	2,070,196
Jul 10, 2026	110.27	111.43	110.18	111.12	110.22	0.77%	1,343,907
Jul 9, 2026	111.93	112.26	110.22	110.27	109.37	-1.62%	2,051,880
Jul 8, 2026	113.64	114.17	111.81	112.09	111.18	-0.80%	1,582,908
Jul 7, 2026	113.20	115.26	112.54	112.99	112.07	0.94%	2,916,401
Jul 6, 2026	113.63	113.63	111.74	111.94	111.03	-1.80%	2,617,182
Jul 2, 2026	112.19	114.09	111.40	113.99	113.06	2.74%	2,172,233
Jul 1, 2026	110.93	111.49	110.35	110.95	110.05	0.29%	1,906,820
Jun 30, 2026	111.60	112.23	110.43	110.63	109.73	-1.48%	2,187,297
Jun 29, 2026	111.65	112.40	111.24	112.29	111.38	0.21%	1,676,540
Jun 26, 2026	111.70	112.16	110.78	112.06	111.15	1.17%	2,642,425