Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
103.54
-4.14 (-3.84%)
At close: May 12, 2025, 4:00 PM
103.05
-0.49 (-0.47%)
After-hours: May 12, 2025, 7:03 PM EDT
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 105.63 | 106.60 | 102.95 | 103.54 | 103.54 | -3.84% | 3,880,194 |
| May 9, 2025 | 108.20 | 108.20 | 107.04 | 107.68 | 107.68 | -0.06% | 2,248,912 |
| May 8, 2025 | 110.65 | 110.95 | 107.50 | 107.75 | 107.75 | -2.96% | 3,652,455 |
| May 7, 2025 | 110.21 | 111.76 | 110.21 | 111.04 | 111.04 | 0.52% | 3,555,181 |
| May 6, 2025 | 109.84 | 111.34 | 109.03 | 110.47 | 110.47 | 0.87% | 2,186,858 |
| May 5, 2025 | 110.34 | 110.67 | 108.90 | 109.52 | 109.52 | -0.46% | 3,225,219 |
| May 2, 2025 | 110.36 | 111.89 | 109.25 | 110.03 | 110.03 | -2.25% | 3,421,767 |
| May 1, 2025 | 112.90 | 113.46 | 111.54 | 112.56 | 112.56 | -0.17% | 3,265,519 |
| Apr 30, 2025 | 112.81 | 113.27 | 110.70 | 112.75 | 112.75 | 0.55% | 4,940,839 |
| Apr 29, 2025 | 110.95 | 112.38 | 110.32 | 112.13 | 112.13 | 0.90% | 2,000,418 |
| Apr 28, 2025 | 110.26 | 111.27 | 108.86 | 111.13 | 111.13 | 0.62% | 2,938,240 |
| Apr 25, 2025 | 111.38 | 111.48 | 109.75 | 110.45 | 110.45 | -0.75% | 2,820,849 |
| Apr 24, 2025 | 112.28 | 112.50 | 110.78 | 111.29 | 111.29 | -1.09% | 2,389,269 |
| Apr 23, 2025 | 112.23 | 113.10 | 111.34 | 112.52 | 112.52 | -0.69% | 2,098,373 |
| Apr 22, 2025 | 111.50 | 113.56 | 111.47 | 113.30 | 113.30 | 2.11% | 1,833,656 |
| Apr 21, 2025 | 111.89 | 112.15 | 109.98 | 110.96 | 110.96 | -1.02% | 2,333,943 |
| Apr 17, 2025 | 111.47 | 113.41 | 111.40 | 112.10 | 112.10 | 0.59% | 2,055,242 |
| Apr 16, 2025 | 112.63 | 112.98 | 111.06 | 111.44 | 111.44 | -0.33% | 2,133,038 |
| Apr 15, 2025 | 112.42 | 112.88 | 111.58 | 111.81 | 111.81 | -0.39% | 2,314,523 |
| Apr 14, 2025 | 109.28 | 112.45 | 108.90 | 112.25 | 112.25 | 2.19% | 2,133,340 |
| Apr 11, 2025 | 108.18 | 110.64 | 106.96 | 109.84 | 109.84 | 1.42% | 2,617,288 |
| Apr 10, 2025 | 106.48 | 109.49 | 105.57 | 108.30 | 108.30 | 2.39% | 3,382,289 |
| Apr 9, 2025 | 105.16 | 108.71 | 103.28 | 105.77 | 105.77 | -0.26% | 4,912,769 |
| Apr 8, 2025 | 106.83 | 108.27 | 104.83 | 106.05 | 106.05 | 0.62% | 2,683,063 |
| Apr 7, 2025 | 107.04 | 109.32 | 105.21 | 105.40 | 105.40 | -3.59% | 4,405,486 |
| Apr 4, 2025 | 114.00 | 114.87 | 108.12 | 109.32 | 109.32 | -3.02% | 6,395,885 |
| Apr 3, 2025 | 112.43 | 113.45 | 111.39 | 112.72 | 112.72 | 2.87% | 4,175,537 |
| Apr 2, 2025 | 110.29 | 110.84 | 109.05 | 109.58 | 109.58 | -0.44% | 2,015,191 |
| Apr 1, 2025 | 110.19 | 110.68 | 109.13 | 110.06 | 110.06 | -0.48% | 2,507,642 |
| Mar 31, 2025 | 109.61 | 111.11 | 109.06 | 110.59 | 110.59 | 1.67% | 2,920,439 |
| Mar 28, 2025 | 108.88 | 109.44 | 108.12 | 108.77 | 108.77 | 0.82% | 2,392,331 |
| Mar 27, 2025 | 108.00 | 108.39 | 107.24 | 107.89 | 107.89 | 0.40% | 1,859,144 |
| Mar 26, 2025 | 105.87 | 107.78 | 105.27 | 107.46 | 107.46 | 1.81% | 1,925,093 |
| Mar 25, 2025 | 106.77 | 106.77 | 104.61 | 105.55 | 105.55 | -1.20% | 2,543,771 |
| Mar 24, 2025 | 107.22 | 108.30 | 106.81 | 106.83 | 106.83 | -0.90% | 1,897,938 |
| Mar 21, 2025 | 108.22 | 109.36 | 107.37 | 107.80 | 107.80 | -0.63% | 4,415,458 |
| Mar 20, 2025 | 107.78 | 108.62 | 107.03 | 108.48 | 108.48 | 0.92% | 1,896,164 |
| Mar 19, 2025 | 107.40 | 107.96 | 106.81 | 107.49 | 107.49 | -0.30% | 2,293,611 |
| Mar 18, 2025 | 107.22 | 108.01 | 106.54 | 107.81 | 107.81 | 0.18% | 3,275,711 |
| Mar 17, 2025 | 106.41 | 108.43 | 105.96 | 107.62 | 107.62 | 1.14% | 3,930,736 |
| Mar 14, 2025 | 103.87 | 106.71 | 103.80 | 106.41 | 106.41 | 1.76% | 3,779,158 |
| Mar 13, 2025 | 103.47 | 105.35 | 103.35 | 104.57 | 104.57 | 1.88% | 2,392,163 |
| Mar 12, 2025 | 102.41 | 103.39 | 101.92 | 102.64 | 102.64 | -1.09% | 3,739,207 |
| Mar 11, 2025 | 106.23 | 106.66 | 103.70 | 103.77 | 103.77 | -2.71% | 2,731,268 |
| Mar 10, 2025 | 104.28 | 107.97 | 104.00 | 106.66 | 106.66 | 2.91% | 3,465,355 |
| Mar 7, 2025 | 101.32 | 104.08 | 100.78 | 103.64 | 103.64 | 2.71% | 2,865,771 |
| Mar 6, 2025 | 100.24 | 101.60 | 98.97 | 100.91 | 100.91 | 0.71% | 4,345,916 |
| Mar 5, 2025 | 101.02 | 101.66 | 99.68 | 100.20 | 100.20 | -1.91% | 5,509,676 |
| Mar 4, 2025 | 104.80 | 105.86 | 102.11 | 102.15 | 102.15 | -1.80% | 3,592,034 |
| Mar 3, 2025 | 100.88 | 104.31 | 100.88 | 104.02 | 104.02 | 2.46% | 3,555,914 |