Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
103.66
+1.67 (1.64%)
At close: Aug 13, 2025, 4:00 PM
104.55
+0.89 (0.86%)
After-hours: Aug 13, 2025, 7:35 PM EDT
Consolidated Edison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 102.86 | 103.66 | 102.24 | 103.66 | 103.66 | -0.03% | 2,694,120 |
| 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 |
| Jul 17, 2025 | 100.14 | 100.97 | 99.94 | 100.60 | 99.78 | 0.14% | 2,131,709 |
| Jul 16, 2025 | 99.78 | 100.65 | 99.58 | 100.46 | 99.64 | 0.51% | 1,865,373 |
| Jul 15, 2025 | 100.38 | 100.71 | 99.49 | 99.95 | 99.14 | -1.05% | 1,731,322 |
| Jul 14, 2025 | 100.56 | 101.97 | 100.30 | 101.01 | 100.19 | 0.42% | 1,409,864 |
| Jul 11, 2025 | 100.46 | 101.31 | 99.83 | 100.59 | 99.77 | -0.47% | 1,853,687 |
| Jul 10, 2025 | 99.20 | 101.38 | 99.20 | 101.07 | 100.25 | 1.10% | 1,851,807 |
| Jul 9, 2025 | 99.40 | 100.35 | 99.00 | 99.97 | 99.16 | 0.66% | 2,782,533 |
| Jul 8, 2025 | 98.64 | 100.00 | 97.90 | 99.31 | 98.50 | -0.40% | 3,451,218 |
| Jul 7, 2025 | 100.30 | 100.40 | 99.25 | 99.71 | 98.90 | -0.60% | 1,800,719 |
| Jul 3, 2025 | 100.38 | 100.76 | 99.69 | 100.31 | 99.49 | 0.39% | 1,316,576 |
| Jul 2, 2025 | 100.40 | 101.28 | 99.09 | 99.92 | 99.11 | -0.85% | 2,485,839 |
| Jul 1, 2025 | 100.77 | 101.61 | 99.58 | 100.78 | 99.96 | 0.43% | 2,749,128 |
| Jun 30, 2025 | 98.83 | 100.43 | 98.60 | 100.35 | 99.53 | 2.24% | 2,930,483 |
| Jun 27, 2025 | 98.40 | 98.66 | 97.84 | 98.15 | 97.35 | -0.26% | 2,880,053 |
| Jun 26, 2025 | 98.31 | 98.69 | 97.90 | 98.41 | 97.61 | 0.37% | 2,655,622 |
| Jun 25, 2025 | 99.34 | 99.93 | 97.34 | 98.05 | 97.25 | -2.14% | 4,397,192 |
| Jun 24, 2025 | 100.67 | 101.34 | 100.07 | 100.19 | 99.38 | -0.95% | 2,952,898 |
| Jun 23, 2025 | 101.81 | 102.47 | 100.64 | 101.15 | 100.33 | 0.18% | 3,957,784 |
| Jun 20, 2025 | 100.67 | 101.82 | 100.51 | 100.97 | 100.15 | 0.24% | 7,504,224 |
| Jun 18, 2025 | 101.50 | 101.89 | 100.58 | 100.73 | 99.91 | -0.61% | 2,620,595 |
| Jun 17, 2025 | 101.61 | 101.76 | 100.50 | 101.35 | 100.53 | -0.28% | 2,844,894 |
| Jun 16, 2025 | 104.00 | 104.52 | 100.93 | 101.63 | 100.80 | -2.24% | 2,737,989 |
| Jun 13, 2025 | 103.94 | 105.28 | 103.70 | 103.96 | 103.11 | 0.19% | 3,337,359 |
| Jun 12, 2025 | 103.14 | 103.77 | 102.67 | 103.76 | 102.92 | 1.18% | 1,902,564 |
| Jun 11, 2025 | 102.19 | 102.70 | 101.80 | 102.55 | 101.72 | 0.15% | 2,439,137 |
| Jun 10, 2025 | 101.40 | 102.73 | 100.91 | 102.40 | 101.57 | 1.28% | 2,311,885 |
| Jun 9, 2025 | 101.36 | 101.98 | 100.58 | 101.11 | 100.29 | -0.49% | 1,781,808 |
| Jun 6, 2025 | 102.11 | 102.55 | 101.08 | 101.61 | 100.78 | -0.65% | 1,694,578 |
| Jun 5, 2025 | 102.50 | 102.50 | 101.27 | 102.27 | 101.44 | 0.06% | 2,734,457 |
| Jun 4, 2025 | 103.23 | 103.80 | 101.89 | 102.21 | 101.38 | -1.00% | 1,845,717 |
| Jun 3, 2025 | 103.86 | 103.89 | 102.18 | 103.24 | 102.40 | -0.60% | 2,316,659 |