Consolidated Edison, Inc. (ED)

NYSE: ED · Real-Time Price · USD

109.62

+0.79 (0.73%)

At close: Apr 28, 2026, 4:00 PM EDT

110.45

+0.83 (0.76%)

After-hours: Apr 28, 2026, 7:12 PM EDT

Consolidated Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.22	110.49	108.96	109.62	109.62	0.73%	1,559,062
Apr 27, 2026	109.36	110.13	108.81	108.83	108.83	-0.21%	1,194,026
Apr 24, 2026	109.45	110.00	108.66	109.06	109.06	-1.08%	1,418,005
Apr 23, 2026	109.26	110.53	108.59	110.25	110.25	1.96%	1,595,922
Apr 22, 2026	108.94	109.53	107.65	108.13	108.13	-0.06%	1,497,700
Apr 21, 2026	109.84	110.34	107.98	108.19	108.19	-1.35%	1,383,602
Apr 20, 2026	109.65	111.34	109.24	109.67	109.67	-0.44%	1,397,993
Apr 17, 2026	109.76	110.32	108.21	110.15	110.15	-0.33%	2,026,299
Apr 16, 2026	110.03	111.06	109.26	110.52	110.52	0.22%	1,621,201
Apr 15, 2026	110.82	111.45	109.95	110.28	110.28	-1.24%	1,667,626
Apr 14, 2026	111.41	111.93	110.48	111.66	111.66	-0.21%	1,808,356
Apr 13, 2026	113.54	113.73	111.22	111.89	111.89	-1.47%	1,487,238
Apr 10, 2026	113.93	115.29	113.23	113.56	113.56	-1.23%	1,123,278
Apr 9, 2026	113.45	115.66	113.45	114.98	114.98	1.24%	1,740,981
Apr 8, 2026	112.09	113.68	111.06	113.57	113.57	-0.78%	2,616,874
Apr 7, 2026	114.80	115.67	114.36	114.46	114.46	-0.13%	1,356,035
Apr 6, 2026	114.70	115.62	114.17	114.61	114.61	-0.71%	1,198,959
Apr 2, 2026	114.57	115.86	114.17	115.43	115.43	1.33%	1,609,865
Apr 1, 2026	112.47	114.06	112.20	113.91	113.91	0.64%	1,690,158
Mar 31, 2026	114.07	114.07	111.41	113.18	113.18	-0.19%	4,139,752
Mar 30, 2026	112.86	113.97	111.95	113.39	113.39	1.53%	2,268,419
Mar 27, 2026	111.78	112.09	110.90	111.68	111.68	0.14%	1,776,404
Mar 26, 2026	110.23	112.09	109.97	111.52	111.52	1.35%	1,501,014
Mar 25, 2026	110.21	111.13	109.33	110.03	110.03	0.14%	1,893,440
Mar 24, 2026	108.99	111.19	108.48	109.88	109.88	0.71%	1,504,824
Mar 23, 2026	110.83	110.83	108.81	109.11	109.11	-0.31%	1,642,774
Mar 20, 2026	111.82	111.97	108.82	109.45	109.45	-2.01%	3,925,663
Mar 19, 2026	113.62	113.88	111.38	111.69	111.69	-1.62%	1,757,885
Mar 18, 2026	114.57	114.76	113.37	113.53	113.53	-1.19%	1,174,797
Mar 17, 2026	116.10	116.23	114.66	114.90	114.90	-0.49%	1,792,488
Mar 16, 2026	115.62	115.75	114.32	115.46	115.46	0.50%	2,850,643
Mar 13, 2026	114.16	115.37	113.55	114.88	114.88	1.55%	1,762,563
Mar 12, 2026	111.73	114.40	111.21	113.13	113.13	1.24%	1,748,411
Mar 11, 2026	111.20	111.98	110.65	111.74	111.74	0.40%	1,438,210
Mar 10, 2026	111.35	112.26	110.69	111.30	111.30	-0.45%	1,615,139
Mar 9, 2026	112.54	112.75	111.09	111.80	111.80	-0.43%	2,255,702
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