Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
99.62
+1.27 (1.29%)
At close: Sep 26, 2025, 4:00 PM EDT
99.27
-0.35 (-0.35%)
After-hours: Sep 26, 2025, 7:28 PM EDT
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.74 | 99.92 | 98.19 | 99.62 | 99.62 | 1.29% | 1,947,302 |
| Sep 25, 2025 | 99.50 | 99.85 | 98.23 | 98.35 | 98.35 | -0.47% | 1,848,471 |
| Sep 24, 2025 | 98.29 | 99.27 | 98.29 | 98.81 | 98.81 | 0.26% | 1,611,788 |
| Sep 23, 2025 | 96.36 | 98.64 | 96.30 | 98.55 | 98.55 | 2.00% | 2,204,294 |
| Sep 22, 2025 | 96.38 | 96.95 | 95.97 | 96.62 | 96.62 | 0.30% | 1,938,992 |
| Sep 19, 2025 | 96.54 | 96.91 | 95.90 | 96.33 | 96.33 | -0.02% | 4,091,681 |
| Sep 18, 2025 | 95.74 | 96.91 | 95.69 | 96.35 | 96.35 | -0.05% | 1,815,705 |
| Sep 17, 2025 | 96.29 | 97.30 | 96.15 | 96.40 | 96.40 | 0.87% | 1,879,757 |
| Sep 16, 2025 | 96.51 | 96.88 | 95.26 | 95.57 | 95.57 | -1.47% | 2,116,706 |
| Sep 15, 2025 | 97.60 | 97.63 | 96.79 | 97.00 | 97.00 | -0.56% | 1,351,898 |
| Sep 12, 2025 | 97.57 | 98.56 | 97.10 | 97.55 | 97.55 | -0.15% | 1,249,463 |
| Sep 11, 2025 | 96.97 | 97.78 | 96.51 | 97.70 | 97.70 | 0.64% | 1,689,992 |
| Sep 10, 2025 | 97.07 | 97.34 | 96.46 | 97.08 | 97.08 | 0.10% | 1,603,960 |
| Sep 9, 2025 | 96.28 | 97.35 | 96.15 | 96.98 | 96.98 | 0.34% | 1,282,697 |
| Sep 8, 2025 | 97.91 | 98.15 | 96.22 | 96.65 | 96.65 | -1.43% | 2,189,394 |
| Sep 5, 2025 | 97.97 | 98.31 | 97.35 | 98.05 | 98.05 | 0.26% | 1,724,666 |
| Sep 4, 2025 | 98.60 | 98.81 | 97.35 | 97.80 | 97.80 | -0.05% | 2,033,303 |
| Sep 3, 2025 | 96.95 | 97.89 | 96.61 | 97.85 | 97.85 | 0.67% | 4,287,233 |
| Sep 2, 2025 | 98.29 | 98.29 | 96.55 | 97.20 | 97.20 | -1.05% | 3,019,315 |
| Aug 29, 2025 | 98.27 | 98.55 | 98.01 | 98.23 | 98.23 | 0.06% | 4,220,120 |
| Aug 28, 2025 | 99.85 | 99.97 | 97.88 | 98.17 | 98.17 | -1.90% | 2,400,163 |
| Aug 27, 2025 | 99.88 | 100.33 | 99.52 | 100.07 | 100.07 | 0.35% | 4,313,818 |
| Aug 26, 2025 | 100.04 | 100.46 | 99.38 | 99.72 | 99.72 | -0.23% | 3,309,463 |
| Aug 25, 2025 | 101.16 | 101.47 | 99.71 | 99.95 | 99.95 | -1.67% | 2,498,894 |
| Aug 22, 2025 | 102.20 | 102.75 | 100.83 | 101.65 | 101.65 | 0.15% | 2,753,050 |
| Aug 21, 2025 | 101.56 | 102.30 | 101.12 | 101.50 | 101.50 | -0.26% | 2,282,712 |
| Aug 20, 2025 | 101.97 | 103.08 | 101.23 | 101.76 | 101.76 | 0.65% | 3,216,440 |
| Aug 19, 2025 | 99.88 | 101.18 | 99.60 | 101.10 | 101.10 | 1.36% | 3,948,355 |
| Aug 18, 2025 | 100.85 | 100.97 | 99.72 | 99.74 | 99.74 | -1.02% | 2,789,322 |
| Aug 15, 2025 | 100.13 | 102.20 | 100.13 | 100.77 | 100.77 | -2.03% | 3,098,753 |
| Aug 14, 2025 | 103.45 | 103.66 | 102.52 | 102.86 | 102.86 | -0.77% | 2,171,761 |
| Aug 13, 2025 | 102.86 | 103.66 | 102.24 | 103.66 | 103.66 | -0.03% | 2,728,415 |
| Aug 12, 2025 | 104.11 | 104.38 | 102.69 | 103.69 | 102.85 | -0.41% | 2,578,774 |
| Aug 11, 2025 | 104.45 | 104.67 | 103.14 | 104.12 | 103.27 | -0.34% | 2,357,182 |
| Aug 8, 2025 | 106.16 | 106.16 | 103.86 | 104.48 | 103.63 | -0.50% | 2,796,477 |
| Aug 7, 2025 | 103.55 | 105.58 | 103.50 | 105.00 | 104.15 | 0.82% | 2,577,713 |
| Aug 6, 2025 | 104.16 | 105.21 | 103.76 | 104.15 | 103.30 | -0.03% | 1,993,167 |
| Aug 5, 2025 | 105.12 | 106.01 | 104.18 | 104.18 | 103.33 | -1.12% | 2,515,949 |
| Aug 4, 2025 | 104.45 | 105.69 | 104.19 | 105.36 | 104.50 | 0.88% | 2,345,153 |
| Aug 1, 2025 | 104.61 | 105.10 | 103.56 | 104.44 | 103.59 | 0.91% | 2,272,580 |
| Jul 31, 2025 | 101.68 | 103.57 | 101.46 | 103.50 | 102.66 | 0.89% | 3,483,197 |
| Jul 30, 2025 | 102.14 | 103.66 | 101.76 | 102.59 | 101.76 | 0.34% | 1,565,213 |
| Jul 29, 2025 | 101.02 | 102.27 | 100.80 | 102.24 | 101.41 | 1.25% | 1,265,041 |
| Jul 28, 2025 | 101.88 | 101.94 | 100.47 | 100.98 | 100.16 | -1.25% | 1,995,248 |
| Jul 25, 2025 | 101.97 | 102.65 | 101.49 | 102.26 | 101.43 | 0.21% | 1,375,737 |
| Jul 24, 2025 | 102.47 | 102.80 | 101.75 | 102.05 | 101.22 | -0.49% | 2,467,810 |
| Jul 23, 2025 | 103.37 | 103.90 | 101.96 | 102.55 | 101.72 | -1.00% | 2,563,086 |
| Jul 22, 2025 | 102.31 | 104.33 | 102.26 | 103.59 | 102.75 | 1.49% | 1,663,862 |
| Jul 21, 2025 | 101.04 | 102.81 | 101.01 | 102.07 | 101.24 | 0.98% | 1,667,769 |
| Jul 18, 2025 | 101.00 | 101.77 | 100.49 | 101.08 | 100.26 | 0.48% | 1,813,453 |