Consolidated Edison, Inc. (ED)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

92.93

-1.18

(-1.25%)

At close: 04:00PM EDT

92.53

-0.40

(-0.43%)

After hours:

06:45PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	94.11	94.38	92.93	92.93	92.93	1,405,300
25 Apr 2024	93.43	94.36	92.69	94.11	94.11	2,191,500
24 Apr 2024	92.05	93.75	91.32	93.43	93.43	2,001,700
23 Apr 2024	92.37	93.38	92.25	92.84	92.84	1,843,800
22 Apr 2024	91.46	92.86	91.25	92.73	92.73	1,818,300
19 Apr 2024	91.41	92.53	91.13	91.77	91.77	7,398,300
18 Apr 2024	90.66	91.18	89.67	90.90	90.90	2,528,800
17 Apr 2024	88.02	90.53	87.85	90.33	90.33	2,923,100
16 Apr 2024	89.04	89.27	87.40	87.42	87.42	2,098,200
15 Apr 2024	89.78	90.23	88.81	89.32	89.32	3,518,000
12 Apr 2024	88.74	89.33	88.02	88.63	88.63	1,392,700
11 Apr 2024	89.39	89.39	88.14	88.55	88.55	1,325,800
10 Apr 2024	89.51	89.75	88.30	88.89	88.89	1,623,500
09 Apr 2024	90.78	91.16	90.35	91.13	91.13	1,184,100
08 Apr 2024	89.69	90.77	89.49	90.60	90.60	1,437,900
05 Apr 2024	89.67	90.01	88.89	89.65	89.65	1,737,900
04 Apr 2024	90.49	90.73	89.36	90.19	90.19	1,667,000
03 Apr 2024	90.54	90.86	89.79	89.89	89.89	1,404,600
02 Apr 2024	90.41	91.73	90.41	90.60	90.60	1,829,400
01 Apr 2024	90.79	90.92	89.68	90.33	90.33	1,109,600
28 Mar 2024	90.21	90.90	89.79	90.81	90.81	1,785,800
27 Mar 2024	87.92	90.09	87.92	90.05	90.05	1,935,200
26 Mar 2024	88.44	88.53	87.16	87.45	87.45	1,412,000
25 Mar 2024	88.75	89.04	88.00	88.50	88.50	1,163,700
22 Mar 2024	89.15	89.35	88.38	88.60	88.60	1,507,500
21 Mar 2024	89.24	89.73	88.61	88.65	88.65	2,162,900
20 Mar 2024	89.44	90.21	88.62	89.04	89.04	1,545,700
19 Mar 2024	89.39	89.80	88.78	89.71	89.71	1,507,600
18 Mar 2024	88.80	89.36	88.44	88.99	88.99	1,355,000
15 Mar 2024	88.05	89.22	88.05	88.94	88.94	3,462,300
14 Mar 2024	89.20	89.54	88.04	88.67	88.67	1,450,300
13 Mar 2024	90.40	91.10	89.44	89.57	89.57	1,673,600
12 Mar 2024	90.37	91.06	89.91	89.93	89.93	1,316,800
11 Mar 2024	90.17	91.00	89.75	90.80	90.80	1,197,200
08 Mar 2024	90.17	90.34	89.17	90.12	90.12	1,072,800
07 Mar 2024	90.76	90.92	89.73	89.94	89.94	1,007,900
06 Mar 2024	89.56	90.28	89.44	89.85	89.85	1,436,700
05 Mar 2024	89.55	90.79	88.66	88.99	88.99	2,037,200
04 Mar 2024	86.56	89.40	86.56	89.13	89.13	1,960,800
01 Mar 2024	86.99	87.11	85.85	87.01	87.01	1,572,000
29 Feb 2024	87.03	87.74	86.65	87.21	87.21	2,803,400
28 Feb 2024	86.85	87.28	86.45	86.65	86.65	1,185,500
27 Feb 2024	86.53	87.18	86.16	86.88	86.88	1,159,000
26 Feb 2024	87.71	87.76	86.09	86.21	86.21	1,562,900
23 Feb 2024	88.09	88.85	87.70	87.93	87.93	1,190,700
22 Feb 2024	87.91	88.21	86.73	87.91	87.91	1,628,800
21 Feb 2024	88.11	88.79	87.72	88.61	88.61	1,747,200
20 Feb 2024	87.43	88.67	87.03	87.58	87.58	1,974,500
16 Feb 2024	87.55	88.38	86.73	87.32	87.32	2,949,300
15 Feb 2024	87.02	88.36	86.88	88.22	88.22	2,168,500
14 Feb 2024	87.04	87.41	86.45	86.84	86.84	2,413,000
13 Feb 2024	88.46	88.86	85.93	86.67	86.67	3,513,600
13 Feb 2024	0.83 Dividend
12 Feb 2024	89.08	89.56	88.44	89.45	88.62	1,627,300
09 Feb 2024	88.36	89.14	88.29	89.06	88.23	1,457,600
08 Feb 2024	89.07	89.48	88.11	88.67	87.85	1,626,500
07 Feb 2024	90.14	90.19	89.16	89.47	88.64	1,413,400
06 Feb 2024	89.34	90.37	89.21	89.77	88.94	1,621,500
05 Feb 2024	90.32	90.91	89.62	89.67	88.84	1,852,000
02 Feb 2024	92.03	92.32	90.18	91.10	90.25	1,978,400
01 Feb 2024	90.39	92.82	90.00	92.78	91.92	1,625,100
31 Jan 2024	91.48	91.77	90.34	90.90	90.06	3,138,200
30 Jan 2024	90.42	91.22	90.04	90.68	89.84	1,550,000
29 Jan 2024	90.00	91.12	89.58	90.59	89.75	2,173,300
26 Jan 2024	90.00	90.24	89.44	90.02	89.18	2,218,900
25 Jan 2024	89.14	89.72	88.38	89.67	88.84	1,548,400
24 Jan 2024	89.83	89.86	88.08	88.32	87.50	1,932,400
23 Jan 2024	89.06	89.53	88.53	89.12	88.29	1,586,100
22 Jan 2024	89.86	90.39	88.69	89.20	88.37	1,678,500
19 Jan 2024	89.37	90.12	88.83	89.86	89.03	1,689,900
18 Jan 2024	90.09	90.26	88.92	89.40	88.57	1,682,300
17 Jan 2024	91.06	92.38	89.93	90.55	89.71	1,885,300
16 Jan 2024	91.41	92.51	91.04	91.56	90.71	2,038,200
12 Jan 2024	91.78	92.02	91.27	91.62	90.77	2,202,500
11 Jan 2024	93.85	93.85	91.07	91.25	90.40	2,045,300
10 Jan 2024	93.53	94.78	93.38	94.32	93.44	1,572,400
09 Jan 2024	93.63	93.93	93.15	93.70	92.83	1,291,800
08 Jan 2024	93.41	93.88	93.07	93.81	92.94	1,203,500
05 Jan 2024	93.05	94.01	92.92	93.52	92.65	1,972,000
04 Jan 2024	93.49	94.00	92.90	93.25	92.38	1,727,100
03 Jan 2024	92.61	93.08	92.12	93.00	92.14	2,014,300
02 Jan 2024	90.70	92.55	90.56	92.41	91.55	1,806,900
29 Dec 2023	90.34	91.00	90.04	90.97	90.13	1,305,500
28 Dec 2023	89.65	90.77	89.63	90.65	89.81	1,402,500
27 Dec 2023	90.14	90.27	89.55	89.80	88.97	1,333,000
26 Dec 2023	89.41	90.51	89.33	90.27	89.43	932,300
22 Dec 2023	89.78	90.55	89.55	89.68	88.85	865,600
21 Dec 2023	89.45	90.21	88.60	89.21	88.38	1,940,600
20 Dec 2023	90.24	90.50	89.33	89.35	88.52	2,498,900
19 Dec 2023	90.12	90.55	89.74	90.31	89.47	1,726,000
18 Dec 2023	90.11	90.77	89.71	90.00	89.16	2,183,700
15 Dec 2023	91.50	91.50	89.22	89.85	89.02	4,549,500
14 Dec 2023	94.39	94.60	91.77	91.91	91.06	3,229,100
13 Dec 2023	91.92	94.33	91.39	94.01	93.14	1,881,500
12 Dec 2023	92.09	92.09	91.24	91.73	90.88	1,351,200
11 Dec 2023	91.25	91.90	90.78	91.87	91.02	1,660,800
08 Dec 2023	92.39	92.53	90.86	91.55	90.70	1,910,700
07 Dec 2023	92.03	93.16	91.31	92.44	91.58	3,032,800
06 Dec 2023	91.60	91.99	90.74	91.65	90.80	1,260,100
05 Dec 2023	92.02	92.26	90.91	91.19	90.34	1,301,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,346.10-1,058.73(-2.06%)

Consolidated Edison, Inc. (ED)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,346.10
-1,058.73(-2.06%)