Skip to main content
logo
Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
103.10
+0.39 (0.38%)
At close: Sep 25, 2026, 4:00 PM EDT
103.39
+0.29 (0.28%)
After-hours: Sep 25, 2026, 7:59 PM EDT

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026102.61103.28102.08103.10103.100.38%1,873,137
Sep 24, 2026103.05103.89102.70102.71102.710.10%2,977,675
Sep 23, 2026103.46103.85102.33102.61102.61-1.18%1,829,098
Sep 22, 2026103.50104.62103.31103.84103.84-0.02%1,423,403
Sep 21, 2026105.24105.66103.52103.86103.86-1.49%1,657,364
Sep 18, 2026106.60106.60105.34105.43105.43-1.54%3,293,804
Sep 17, 2026105.57107.19105.17107.08107.081.57%1,684,304
Sep 16, 2026105.92106.02105.02105.42105.420.17%1,740,983
Sep 15, 2026105.84106.19105.04105.24105.24-0.51%1,672,668
Sep 14, 2026107.09107.48105.72105.78105.78-0.64%1,534,924
Sep 11, 2026107.33107.33106.25106.46106.46-0.25%1,387,369
Sep 10, 2026108.41108.50106.70106.73106.73-0.71%1,774,282
Sep 9, 2026108.52108.76106.83107.49107.49-0.72%1,613,531
Sep 8, 2026107.07108.91107.05108.27108.270.91%1,877,022
Sep 4, 2026108.09108.73107.15107.29107.29-1.34%2,136,433
Sep 3, 2026107.93108.80107.50108.75108.751.00%1,690,109
Sep 2, 2026107.77108.10106.39107.67107.67-0.03%2,128,431
Sep 1, 2026108.00108.28107.11107.70107.700.64%1,836,995
Aug 31, 2026106.79107.41106.37107.02107.02-0.44%3,219,929
Aug 28, 2026107.24107.72106.76107.49107.490.75%1,656,397
Aug 27, 2026107.04107.25106.12106.69106.69-1.26%1,429,525
Aug 26, 2026107.26108.28107.00108.05108.050.90%1,794,543
Aug 25, 2026107.67107.74106.69107.09107.09-0.58%1,507,746
Aug 24, 2026107.52107.81105.51107.71107.711.28%2,079,558
Aug 21, 2026108.34108.41106.18106.35106.35-1.81%2,297,892
Aug 20, 2026107.50109.06107.44108.31108.310.29%2,022,773
Aug 19, 2026109.00109.79107.56108.00108.00-0.25%1,914,091
Aug 18, 2026110.33110.38108.48109.16108.270.16%3,925,049
Aug 17, 2026108.48109.27108.08108.99108.100.17%1,602,451
Aug 14, 2026108.02109.34107.95108.80107.920.38%1,323,507
Aug 13, 2026108.00108.56107.76108.39107.510.57%2,029,959
Aug 12, 2026107.53108.57106.55107.78106.900.26%2,561,711
Aug 11, 2026105.99107.64105.90107.50106.631.13%1,861,995
Aug 10, 2026107.39107.70105.96106.30105.44-1.56%2,655,500
Aug 7, 2026108.04108.71106.56107.98107.10-0.89%2,160,883
Aug 6, 2026109.30109.87107.49108.95108.060.58%2,988,290
Aug 5, 2026108.51108.61106.52108.32107.44-0.08%2,198,789
Aug 4, 2026107.41108.67106.12108.41107.530.43%2,432,715
Aug 3, 2026108.30109.25107.41107.95107.07-0.83%2,043,097
Jul 31, 2026109.00109.94108.22108.85107.97-0.74%2,787,231
Jul 30, 2026111.77112.03108.58109.66108.77-2.31%2,762,889
Jul 29, 2026112.58114.21111.44112.25111.340.24%2,324,548
Jul 28, 2026112.79114.58111.90111.98111.070.43%2,395,591
Jul 27, 2026112.37113.36111.39111.50110.59-1.34%2,393,938
Jul 24, 2026113.20114.47112.57113.01112.090.20%2,971,923
Jul 23, 2026111.36113.01110.98112.79111.870.62%2,875,248
Jul 22, 2026111.13112.32110.15112.09111.182.08%1,674,293
Jul 21, 2026110.45110.71109.41109.81108.92-1.12%1,782,948
Jul 20, 2026112.84113.24110.59111.05110.15-1.17%2,006,947
Jul 17, 2026113.80115.20111.07112.37111.46-0.02%2,449,685