Consolidated Edison, Inc. ED
NYSE · United States · Utilities
$103.50+1.29 (+1.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103.54 | +1.30% | $102.67 | $104.06 | $102.18 | 1.17M |
| 2026-09-30 | $102.21 | -1.08% | $103.69 | $104.41 | $102.21 | 4.25M |
| 2026-09-29 | $103.33 | +0.49% | $102.19 | $103.79 | $102.00 | 1.76M |
| 2026-09-28 | $102.83 | -0.26% | $103.18 | $103.75 | $102.33 | 1.96M |
| 2026-09-25 | $103.10 | +0.38% | $102.61 | $103.28 | $102.08 | 1.92M |
| 2026-09-24 | $102.71 | +0.10% | $103.05 | $103.89 | $102.70 | 3.03M |
| 2026-09-23 | $102.61 | -1.18% | $103.46 | $103.85 | $102.33 | 1.86M |
| 2026-09-22 | $103.84 | -0.02% | $103.50 | $104.62 | $103.31 | 1.48M |
| 2026-09-21 | $103.86 | -1.49% | $105.24 | $105.66 | $103.52 | 1.83M |
| 2026-09-18 | $105.43 | -1.54% | $106.60 | $106.60 | $105.34 | 3.42M |
| 2026-09-17 | $107.08 | +1.57% | $105.57 | $107.19 | $105.17 | 1.77M |
| 2026-09-16 | $105.42 | +0.17% | $105.92 | $106.02 | $105.02 | 1.86M |
| 2026-09-15 | $105.24 | -0.51% | $105.84 | $106.19 | $105.04 | 1.71M |
| 2026-09-14 | $105.78 | -0.64% | $107.09 | $107.48 | $105.72 | 1.55M |
| 2026-09-11 | $106.46 | -0.25% | $107.33 | $107.33 | $106.25 | 1.42M |
| 2026-09-10 | $106.73 | -0.71% | $108.41 | $108.50 | $106.70 | 1.97M |
| 2026-09-09 | $107.49 | -0.72% | $108.52 | $108.76 | $106.83 | 1.69M |
| 2026-09-08 | $108.27 | +0.91% | $107.07 | $108.91 | $107.05 | 2.17M |
| 2026-09-04 | $107.29 | -1.34% | $108.09 | $108.73 | $107.15 | 2.19M |
| 2026-09-03 | $108.75 | +1.00% | $107.93 | $108.80 | $107.50 | 1.77M |
| 2026-09-02 | $107.67 | -0.03% | $107.77 | $108.10 | $106.39 | 2.15M |
| 2026-09-01 | $107.70 | +0.64% | $108.00 | $108.28 | $107.11 | 1.86M |
| 2026-08-31 | $107.02 | -0.44% | $106.79 | $107.41 | $106.37 | 3.52M |
| 2026-08-28 | $107.49 | +0.75% | $107.24 | $107.72 | $106.76 | 1.66M |
| 2026-08-27 | $106.69 | -1.26% | $107.04 | $107.25 | $106.12 | 1.48M |
| 2026-08-26 | $108.05 | +0.90% | $107.26 | $108.28 | $107.00 | 1.94M |
| 2026-08-25 | $107.09 | -0.58% | $107.67 | $107.74 | $106.69 | 1.57M |
| 2026-08-24 | $107.71 | +1.28% | $107.52 | $107.81 | $105.51 | 2.25M |
| 2026-08-21 | $106.35 | -1.81% | $108.34 | $108.41 | $106.18 | 2.31M |
| 2026-08-20 | $108.31 | +0.29% | $107.50 | $109.06 | $107.44 | 2.32M |
| 2026-08-19 | $108.00 | -1.06% | $109.00 | $109.79 | $107.56 | 2.59M |
| 2026-08-18 | $109.16 | +0.16% | $110.33 | $110.38 | $108.48 | 3.93M |
| 2026-08-17 | $108.99 | +0.17% | $108.48 | $109.27 | $108.08 | 1.60M |
| 2026-08-14 | $108.80 | +0.38% | $108.02 | $109.34 | $107.95 | 1.32M |
| 2026-08-13 | $108.39 | +0.57% | $108.00 | $108.56 | $107.76 | 2.03M |
| 2026-08-12 | $107.78 | +0.26% | $107.53 | $108.57 | $106.55 | 2.56M |
| 2026-08-11 | $107.50 | +1.13% | $105.99 | $107.64 | $105.90 | 1.86M |
| 2026-08-10 | $106.30 | -1.56% | $107.39 | $107.70 | $105.96 | 2.66M |
| 2026-08-07 | $107.98 | -0.89% | $108.04 | $108.71 | $106.56 | 2.16M |
| 2026-08-06 | $108.95 | +0.58% | $109.30 | $109.87 | $107.49 | 2.99M |
| 2026-08-05 | $108.32 | -0.08% | $108.51 | $108.61 | $106.52 | 2.20M |
| 2026-08-04 | $108.41 | +0.43% | $107.41 | $108.67 | $106.12 | 2.43M |
| 2026-08-03 | $107.95 | -0.83% | $108.30 | $109.25 | $107.41 | 2.04M |
| 2026-07-31 | $108.85 | -0.74% | $109.00 | $109.94 | $108.22 | 2.79M |
| 2026-07-30 | $109.66 | -2.31% | $111.77 | $112.03 | $108.58 | 2.76M |
| 2026-07-29 | $112.25 | +0.24% | $112.58 | $114.21 | $111.44 | 2.32M |
| 2026-07-28 | $111.98 | +0.43% | $112.79 | $114.58 | $111.90 | 2.40M |
| 2026-07-27 | $111.50 | -1.34% | $112.37 | $113.36 | $111.39 | 2.39M |
| 2026-07-24 | $113.01 | +0.20% | $113.20 | $114.47 | $112.57 | 2.97M |
| 2026-07-23 | $112.79 | +0.62% | $111.36 | $113.01 | $110.98 | 2.88M |
| 2026-07-22 | $112.09 | +2.08% | $111.13 | $112.32 | $110.15 | 1.67M |
| 2026-07-21 | $109.81 | -1.12% | $110.45 | $110.71 | $109.41 | 1.78M |
| 2026-07-20 | $111.05 | -1.17% | $112.84 | $113.24 | $110.59 | 2.01M |
| 2026-07-17 | $112.37 | -0.02% | $113.80 | $115.20 | $111.07 | 2.45M |
| 2026-07-16 | $112.39 | +1.89% | $110.62 | $112.40 | $110.23 | 1.66M |
| 2026-07-15 | $110.31 | -1.47% | $111.49 | $112.24 | $110.20 | 1.48M |
| 2026-07-14 | $111.96 | +0.13% | $111.99 | $112.83 | $111.37 | 1.62M |
| 2026-07-13 | $111.82 | +0.63% | $111.61 | $112.53 | $111.09 | 2.07M |
| 2026-07-10 | $111.12 | +0.77% | $110.27 | $111.43 | $110.18 | 1.34M |
| 2026-07-09 | $110.27 | -1.62% | $111.93 | $112.26 | $110.22 | 2.05M |
| 2026-07-08 | $112.09 | -0.80% | $113.64 | $114.17 | $111.81 | 1.58M |
| 2026-07-07 | $112.99 | +0.94% | $113.20 | $115.26 | $112.54 | 2.92M |
| 2026-07-06 | $111.94 | -1.80% | $113.63 | $113.63 | $111.74 | 2.62M |
| 2026-07-02 | $113.99 | +2.74% | $112.19 | $114.09 | $111.40 | 2.17M |
| 2026-07-01 | $110.95 | +0.29% | $110.93 | $111.49 | $110.35 | 1.91M |
| 2026-06-30 | $110.63 | -1.48% | $111.60 | $112.23 | $110.43 | 2.19M |
| 2026-06-29 | $112.29 | +0.21% | $111.65 | $112.40 | $111.24 | 1.68M |
| 2026-06-26 | $112.06 | +1.17% | $111.70 | $112.16 | $110.78 | 2.64M |
| 2026-06-25 | $110.76 | +0.04% | $110.76 | $111.63 | $109.85 | 1.74M |
| 2026-06-24 | $110.72 | +1.81% | $109.18 | $110.86 | $108.87 | 3.07M |
| 2026-06-23 | $108.75 | +1.71% | $107.68 | $109.07 | $107.00 | 2.42M |
| 2026-06-22 | $106.92 | +0.53% | $106.47 | $107.81 | $105.92 | 3.17M |
| 2026-06-18 | $106.36 | -0.64% | $106.63 | $107.85 | $105.69 | 6.56M |
| 2026-06-17 | $107.04 | -1.23% | $107.47 | $108.22 | $106.15 | 2.59M |
| 2026-06-16 | $108.37 | +0.60% | $107.69 | $109.23 | $107.20 | 1.66M |
| 2026-06-15 | $107.72 | -0.02% | $107.11 | $108.59 | $106.35 | 2.23M |
| 2026-06-12 | $107.74 | +0.84% | $107.08 | $108.35 | $106.95 | 1.92M |
| 2026-06-11 | $106.84 | -0.71% | $108.74 | $109.42 | $106.62 | 2.11M |
| 2026-06-10 | $107.60 | +1.13% | $109.01 | $109.02 | $106.70 | 2.36M |
| 2026-06-09 | $106.40 | +2.00% | $104.92 | $107.72 | $104.05 | 2.04M |
| 2026-06-08 | $104.31 | -1.84% | $105.83 | $106.25 | $104.29 | 1.73M |
| 2026-06-05 | $106.26 | +2.09% | $104.92 | $107.45 | $104.50 | 1.81M |
| 2026-06-04 | $104.08 | +0.58% | $104.01 | $104.71 | $102.82 | 1.91M |
| 2026-06-03 | $103.48 | -0.30% | $104.26 | $106.40 | $103.41 | 2.84M |
| 2026-06-02 | $103.79 | +0.18% | $102.87 | $104.75 | $102.87 | 3.36M |
| 2026-06-01 | $103.60 | -1.92% | $105.00 | $105.15 | $103.60 | 1.94M |
| 2026-05-29 | $105.63 | -0.63% | $106.36 | $107.25 | $105.08 | 8.33M |
| 2026-05-28 | $106.30 | -1.58% | $108.09 | $108.56 | $106.08 | 2.08M |
| 2026-05-27 | $108.01 | +0.29% | $107.45 | $109.24 | $107.09 | 3.16M |
| 2026-05-26 | $107.70 | -0.77% | $108.25 | $108.62 | $107.66 | 1.93M |