Skip to main content
Consolidated Edison, Inc. (ED)
NYSE: ED · Real-Time Price · USD
112.06
+1.30 (1.17%)
At close: Jun 26, 2026, 4:00 PM EDT
112.05
-0.01 (-0.01%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Consolidated Edison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026111.70112.16110.78112.06112.061.17%2,399,588
Jun 25, 2026110.76111.63109.85110.76110.760.04%1,729,612
Jun 24, 2026109.18110.86108.87110.72110.721.81%2,407,993
Jun 23, 2026107.68109.07107.00108.75108.751.71%2,226,924
Jun 22, 2026106.47107.81105.92106.92106.920.53%3,161,107
Jun 18, 2026106.63107.85105.69106.36106.36-0.64%6,395,001
Jun 17, 2026107.47108.22106.15107.04107.04-1.23%2,592,705
Jun 16, 2026107.69109.23107.20108.37108.370.60%1,656,940
Jun 15, 2026107.11108.59106.35107.72107.72-0.02%2,224,806
Jun 12, 2026107.08108.35106.95107.74107.740.84%1,908,160
Jun 11, 2026108.74109.42106.62106.84106.84-0.71%2,106,882
Jun 10, 2026109.01109.02106.70107.60107.601.13%2,356,429
Jun 9, 2026104.92107.72104.05106.40106.402.00%2,030,166
Jun 8, 2026105.83106.25104.29104.31104.31-1.84%1,712,103
Jun 5, 2026104.92107.45104.50106.26106.262.09%1,803,921
Jun 4, 2026104.01104.71102.82104.08104.080.58%1,892,320
Jun 3, 2026104.26106.40103.43103.48103.48-0.30%2,832,792
Jun 2, 2026102.87104.75102.87103.79103.790.18%2,981,924
Jun 1, 2026105.00105.15103.60103.60103.60-1.92%1,918,605
May 29, 2026106.36107.25105.08105.63105.63-0.63%7,989,376
May 28, 2026108.09108.56106.08106.30106.30-1.58%2,083,389
May 27, 2026107.45109.24107.09108.01108.010.29%3,146,315
May 26, 2026108.25108.62107.66107.70107.70-0.77%1,802,438
May 22, 2026107.10108.76106.70108.54108.541.06%2,227,903
May 21, 2026106.59107.80106.31107.40107.401.03%1,704,910
May 20, 2026107.78108.33105.89106.30106.30-1.70%1,944,777
May 19, 2026107.59108.81106.55108.14108.141.53%3,360,235
May 18, 2026106.16107.62105.60106.51106.511.09%3,039,307
May 15, 2026107.40107.51105.31105.36105.36-1.65%2,328,375
May 14, 2026106.47107.32105.97107.13107.130.91%2,006,443
May 13, 2026105.13106.36104.71106.16106.160.14%2,463,956
May 12, 2026107.28107.61106.01106.90106.010.65%3,283,746
May 11, 2026106.95107.67105.69106.21105.33-0.09%2,115,165
May 8, 2026107.30107.61104.62106.31105.43-0.08%2,580,155
May 7, 2026106.16107.09105.32106.39105.51-0.45%3,106,227
May 6, 2026109.14109.30106.77106.87105.98-2.09%2,281,323
May 5, 2026109.66110.33108.90109.15108.24-0.44%1,776,094
May 4, 2026110.04111.33109.19109.63108.72-0.78%2,909,904
May 1, 2026111.47112.43110.48110.49109.57-0.90%2,280,558
Apr 30, 2026109.04111.57108.06111.49110.562.40%2,918,822
Apr 29, 2026108.99110.03108.33108.88107.98-0.68%1,512,456
Apr 28, 2026110.22110.49108.96109.62108.710.73%1,573,993
Apr 27, 2026109.36110.13108.81108.83107.93-0.21%1,260,091
Apr 24, 2026109.45110.00108.66109.06108.15-1.08%1,418,005
Apr 23, 2026109.26110.53108.59110.25109.331.96%1,638,832
Apr 22, 2026108.94109.53107.65108.13107.23-0.06%1,497,709
Apr 21, 2026109.84110.34107.98108.19107.29-1.35%1,527,976
Apr 20, 2026109.65111.34109.24109.67108.76-0.44%1,424,386
Apr 17, 2026109.76110.32108.21110.15109.24-0.33%2,109,412
Apr 16, 2026110.03111.06109.26110.52109.600.22%1,621,833
Apr 15, 2026110.82111.45109.95110.28109.36-1.24%1,669,101
Apr 14, 2026111.41111.93110.48111.66110.73-0.21%1,814,989
Apr 13, 2026113.54113.73111.22111.89110.96-1.47%1,488,600
Apr 10, 2026113.93115.29113.23113.56112.62-1.23%1,123,417
Apr 9, 2026113.45115.66113.45114.98114.031.24%1,742,928
Apr 8, 2026112.09113.68111.06113.57112.63-0.78%2,617,531
Apr 7, 2026114.80115.67114.36114.46113.51-0.13%1,360,203
Apr 6, 2026114.70115.62114.17114.61113.66-0.71%1,199,038
Apr 2, 2026114.57115.86114.17115.43114.471.33%1,614,446
Apr 1, 2026112.47114.06112.20113.91112.960.64%1,690,489
Mar 31, 2026114.07114.07111.41113.18112.24-0.19%4,177,229
Mar 30, 2026112.86113.97111.95113.39112.451.53%2,271,938
Mar 27, 2026111.78112.09110.90111.68110.750.14%1,776,467
Mar 26, 2026110.23112.09109.97111.52110.591.35%1,501,148
Mar 25, 2026110.21111.13109.33110.03109.120.14%1,927,185
Mar 24, 2026108.99111.19108.48109.88108.970.71%1,505,246
Mar 23, 2026110.83110.83108.81109.11108.20-0.31%1,735,271
Mar 20, 2026111.82111.97108.82109.45108.54-2.01%4,149,957
Mar 19, 2026113.62113.88111.38111.69110.76-1.62%1,764,437
Mar 18, 2026114.57114.76113.37113.53112.59-1.19%1,175,114
Mar 17, 2026116.10116.23114.66114.90113.95-0.49%1,792,383
Mar 16, 2026115.62115.75114.32115.46114.500.50%2,851,096
Mar 13, 2026114.16115.37113.55114.88113.931.55%1,762,731
Mar 12, 2026111.73114.40111.21113.13112.191.24%1,748,417
Mar 11, 2026111.20111.98110.65111.74110.810.40%1,438,211
Mar 10, 2026111.35112.26110.69111.30110.38-0.45%1,615,837
Mar 9, 2026112.54112.75111.09111.80110.87-0.43%2,255,756
Mar 6, 2026110.98112.56110.00112.28111.351.42%2,341,745
Mar 5, 2026111.99112.20110.25110.71109.79-1.58%2,705,764
Mar 4, 2026112.37112.70110.62112.49111.560.12%2,267,090
Mar 3, 2026111.50113.31109.89112.36111.430.27%2,740,367
Mar 2, 2026112.48113.75111.88112.06111.13-0.41%2,699,161
Feb 27, 2026111.68112.95111.02112.52111.591.59%5,310,692
Feb 26, 2026111.61111.81110.55110.76109.84-0.22%2,713,261
Feb 25, 2026111.21111.52109.90111.00110.08-0.01%2,679,183
Feb 24, 2026110.26111.44110.00111.01110.09-1.01%6,871,342
Feb 23, 2026111.01113.01110.00112.14111.212.12%2,649,348
Feb 20, 2026114.00114.00109.06109.81108.90-1.89%3,485,381
Feb 19, 2026112.24112.93111.47111.92110.990.28%2,764,709
Feb 18, 2026112.84113.26111.05111.61110.68-1.26%1,844,855
Feb 17, 2026114.61115.25113.06113.92112.090.18%2,565,528
Feb 13, 2026111.77114.02110.98113.72111.901.79%2,275,122
Feb 12, 2026110.00112.92109.45111.72109.931.68%1,523,235
Feb 11, 2026108.11109.98107.65109.87108.111.33%1,354,491
Feb 10, 2026107.14109.57106.53108.43106.691.64%2,368,103
Feb 9, 2026107.29108.00106.10106.68104.97-0.61%1,294,321
Feb 6, 2026109.56110.60106.70107.34105.62-1.41%2,743,754
Feb 5, 2026109.27110.13108.50108.87107.130.45%1,811,491
Feb 4, 2026108.10109.57107.51108.38106.640.87%2,463,148
Feb 3, 2026105.63107.82104.97107.45105.731.93%1,988,627