Consolidated Edison, Inc. (ED)

NYSE: ED · Real-Time Price · USD

112.28

+1.57 (1.42%)

At close: Mar 6, 2026, 4:00 PM EST

113.00

+0.72 (0.64%)

After-hours: Mar 6, 2026, 7:54 PM EST

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	110.98	112.56	110.00	112.28	112.28	1.42%	2,326,247
Mar 5, 2026	111.99	112.20	110.25	110.71	110.71	-1.58%	2,703,513
Mar 4, 2026	112.37	112.70	110.62	112.49	112.49	0.12%	2,234,946
Mar 3, 2026	111.50	113.31	109.89	112.36	112.36	0.27%	2,711,165
Mar 2, 2026	112.48	113.75	111.88	112.06	112.06	-0.41%	2,697,736
Feb 27, 2026	111.68	112.95	111.02	112.52	112.52	1.59%	4,894,113
Feb 26, 2026	111.61	111.81	110.55	110.76	110.76	-0.22%	2,396,912
Feb 25, 2026	111.21	111.52	109.90	111.00	111.00	-0.01%	2,652,980
Feb 24, 2026	110.26	111.44	110.00	111.01	111.01	-1.01%	6,663,964
Feb 23, 2026	111.01	113.01	110.00	112.14	112.14	2.12%	2,633,982
Feb 20, 2026	114.00	114.00	109.06	109.81	109.81	-1.89%	3,485,166
Feb 19, 2026	112.24	112.93	111.47	111.92	111.92	0.28%	2,755,876
Feb 18, 2026	112.84	113.26	111.05	111.61	111.61	-2.03%	1,842,140
Feb 17, 2026	114.61	115.25	113.06	113.92	113.03	0.18%	2,562,270
Feb 13, 2026	111.77	114.02	110.98	113.72	112.83	1.79%	2,275,122
Feb 12, 2026	110.00	112.92	109.45	111.72	110.85	1.68%	1,523,235
Feb 11, 2026	108.11	109.98	107.65	109.87	109.01	1.33%	1,354,491
Feb 10, 2026	107.14	109.57	106.53	108.43	107.59	1.64%	2,368,103
Feb 9, 2026	107.29	108.00	106.10	106.68	105.85	-0.61%	1,294,321
Feb 6, 2026	109.56	110.60	106.70	107.34	106.50	-1.41%	2,743,754
Feb 5, 2026	109.27	110.13	108.50	108.87	108.02	0.45%	1,811,491
Feb 4, 2026	108.10	109.57	107.51	108.38	107.54	0.87%	2,463,148
Feb 3, 2026	105.63	107.82	104.97	107.45	106.61	1.93%	1,988,627
Feb 2, 2026	107.24	107.39	104.48	105.42	104.60	-1.13%	2,286,482
Jan 30, 2026	106.18	106.85	105.08	106.63	105.80	0.63%	1,873,898
Jan 29, 2026	105.53	106.74	105.02	105.96	105.13	0.74%	1,788,418
Jan 28, 2026	105.71	106.47	104.84	105.18	104.36	-0.16%	1,399,663
Jan 27, 2026	104.25	105.48	104.07	105.35	104.53	0.73%	1,345,489
Jan 26, 2026	104.43	105.61	104.19	104.59	103.78	0.69%	1,208,858
Jan 23, 2026	103.40	104.18	102.97	103.87	103.06	0.67%	2,105,641
Jan 22, 2026	103.60	104.48	101.25	103.18	102.38	-0.64%	3,486,387
Jan 21, 2026	105.21	105.62	103.08	103.84	103.03	-1.15%	2,386,674
Jan 20, 2026	104.01	105.10	103.55	105.05	104.23	1.19%	2,525,969
Jan 16, 2026	102.06	103.95	101.88	103.81	103.00	1.20%	2,201,908
Jan 15, 2026	101.36	102.78	101.32	102.58	101.78	1.09%	1,813,479
Jan 14, 2026	100.30	102.02	100.09	101.47	100.68	1.26%	1,963,060
Jan 13, 2026	98.34	100.26	98.24	100.21	99.43	1.40%	2,073,342
Jan 12, 2026	99.58	100.68	98.38	98.83	98.06	-0.38%	1,987,289
Jan 9, 2026	100.17	101.00	99.20	99.21	98.44	-0.97%	1,354,245
Jan 8, 2026	99.30	101.27	99.06	100.18	99.40	0.82%	1,717,623
Jan 7, 2026	99.70	100.17	98.87	99.37	98.60	0.05%	1,638,957
Jan 6, 2026	98.71	99.55	98.17	99.32	98.55	0.83%	1,643,792
Jan 5, 2026	99.48	99.48	96.96	98.50	97.73	-1.49%	2,112,395
Jan 2, 2026	99.63	100.60	98.52	99.99	99.21	0.67%	1,441,121
Dec 31, 2025	99.84	100.03	99.23	99.32	98.55	-0.57%	1,218,242
Dec 30, 2025	99.61	100.17	99.33	99.89	99.11	0.35%	1,019,883
Dec 29, 2025	99.48	100.08	99.20	99.54	98.76	0.24%	1,647,935
Dec 26, 2025	99.28	99.77	98.92	99.30	98.53	-0.23%	611,485
Dec 24, 2025	99.15	99.57	98.85	99.53	98.75	0.59%	522,559
Dec 23, 2025	98.69	99.33	98.33	98.95	98.18	0.39%	1,485,103
Dec 22, 2025	97.50	98.78	97.11	98.57	97.80	0.52%	1,526,222
Dec 19, 2025	100.06	100.06	98.06	98.06	97.30	-1.93%	4,366,286
Dec 18, 2025	99.83	100.24	99.00	99.99	99.21	-0.22%	2,345,340
Dec 17, 2025	98.64	100.33	98.51	100.21	99.43	1.32%	2,330,732
Dec 16, 2025	99.55	99.66	98.72	98.90	98.13	-0.49%	2,321,135
Dec 15, 2025	97.67	99.48	97.49	99.39	98.62	1.91%	2,388,088
Dec 12, 2025	95.67	98.00	95.45	97.53	96.77	1.98%	2,638,227
Dec 11, 2025	95.67	97.24	95.39	95.64	94.89	0.24%	1,396,780
Dec 10, 2025	95.64	96.16	95.19	95.41	94.67	-0.43%	1,848,956
Dec 9, 2025	95.83	96.71	95.56	95.82	95.07	0.39%	1,823,336
Dec 8, 2025	96.57	96.57	94.96	95.45	94.71	-1.19%	2,089,307
Dec 5, 2025	96.00	96.91	95.96	96.60	95.85	0.39%	1,775,844
Dec 4, 2025	96.39	97.34	95.89	96.22	95.47	-0.24%	2,303,530
Dec 3, 2025	97.46	98.19	96.17	96.45	95.70	-0.43%	1,762,033
Dec 2, 2025	97.92	98.13	96.78	96.87	96.12	-1.03%	2,753,150
Dec 1, 2025	99.74	100.24	97.72	97.88	97.12	-2.47%	2,744,812
Nov 28, 2025	100.58	100.89	100.03	100.36	99.58	0.22%	1,063,335
Nov 26, 2025	99.22	100.29	98.85	100.14	99.36	1.31%	1,305,669
Nov 25, 2025	99.85	100.29	98.63	98.85	98.08	-0.07%	2,127,188
Nov 24, 2025	100.33	100.35	98.72	98.92	98.15	-1.24%	7,708,010
Nov 21, 2025	101.48	103.28	99.55	100.16	99.38	-0.78%	4,721,989
Nov 20, 2025	100.26	101.38	99.93	100.95	100.16	0.57%	2,462,396
Nov 19, 2025	102.11	102.11	100.14	100.38	99.60	-2.46%	3,059,734
Nov 18, 2025	103.54	104.08	102.81	102.91	101.26	-0.91%	2,585,563
Nov 17, 2025	102.22	103.98	101.75	103.85	102.19	2.15%	3,007,831
Nov 14, 2025	101.69	102.55	100.90	101.66	100.03	0.70%	2,443,256
Nov 13, 2025	100.20	101.19	99.12	100.95	99.34	0.76%	1,977,816
Nov 12, 2025	99.30	100.27	98.97	100.19	98.59	0.60%	1,340,259
Nov 11, 2025	98.64	99.77	98.15	99.59	98.00	1.37%	1,779,798
Nov 10, 2025	98.06	98.86	97.41	98.24	96.67	-0.28%	2,188,924
Nov 7, 2025	97.68	99.88	97.25	98.52	96.95	1.58%	2,924,446
Nov 6, 2025	96.97	98.38	96.50	96.99	95.44	0.92%	3,064,515
Nov 5, 2025	98.00	98.62	95.65	96.11	94.57	-1.89%	2,273,863
Nov 4, 2025	97.78	98.00	97.04	97.96	96.39	1.37%	1,614,634
Nov 3, 2025	96.80	96.95	95.50	96.64	95.10	-0.79%	1,692,176
Oct 31, 2025	97.24	97.79	96.11	97.41	95.85	-0.79%	2,770,794
Oct 30, 2025	97.31	98.85	97.07	98.19	96.62	1.23%	2,073,284
Oct 29, 2025	98.48	98.86	96.88	97.00	95.45	-1.57%	1,804,147
Oct 28, 2025	99.70	99.96	98.53	98.55	96.97	-1.67%	1,156,747
Oct 27, 2025	99.31	100.47	99.08	100.22	98.62	0.18%	1,537,561
Oct 24, 2025	100.49	101.06	99.84	100.04	98.44	-0.72%	1,036,366
Oct 23, 2025	102.66	102.66	100.07	100.77	99.16	-1.15%	1,302,838
Oct 22, 2025	101.50	103.10	100.87	101.94	100.31	0.37%	1,508,989
Oct 21, 2025	101.72	102.00	100.89	101.56	99.94	-0.16%	1,116,965
Oct 20, 2025	101.72	101.94	100.85	101.72	100.09	0.52%	1,129,321
Oct 17, 2025	101.40	101.73	100.43	101.19	99.57	0.12%	1,597,575
Oct 16, 2025	102.68	103.14	100.98	101.07	99.45	-1.19%	1,558,806
Oct 15, 2025	101.68	102.81	101.60	102.29	100.65	0.39%	1,556,615
Oct 14, 2025	101.71	102.70	101.33	101.89	100.26	1.02%	1,423,256
Oct 13, 2025	102.10	102.49	100.15	100.86	99.25	-1.49%	1,515,680